华通线缆 sh.605196
40.64
-1.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.00 | 38.57 | 36.50 | 37.30 | -1.22% | 4.55 | 2.40% |
| 2026-01-16 | 39.54 | 40.20 | 37.35 | 37.76 | -2.81% | 4.53 | 2.32% |
| 2026-01-15 | 37.45 | 39.96 | 37.02 | 38.85 | +3.60% | 4.79 | 2.44% |
| 2026-01-14 | 37.98 | 38.09 | 36.68 | 37.50 | +1.16% | 4.67 | 2.47% |
| 2026-01-13 | 34.80 | 38.35 | 34.46 | 37.07 | +6.04% | 6.58 | 3.55% |
| 2026-01-12 | 35.00 | 35.51 | 34.11 | 34.96 | +0.14% | 4.10 | 2.33% |
| 2026-01-09 | 34.41 | 35.32 | 34.12 | 34.91 | +1.42% | 4.93 | 2.82% |
| 2026-01-08 | 35.80 | 36.15 | 34.10 | 34.42 | -5.05% | 3.97 | 2.25% |
| 2026-01-07 | 36.50 | 36.89 | 35.50 | 36.25 | -0.96% | 3.75 | 2.06% |
| 2026-01-06 | 35.49 | 37.28 | 35.30 | 36.60 | +3.71% | 5.29 | 2.86% |
| 2026-01-05 | 35.28 | 35.89 | 34.87 | 35.29 | +1.58% | 4.19 | 2.35% |
| 2025-12-31 | 35.33 | 35.39 | 34.00 | 34.74 | -1.28% | 4.23 | 2.43% |
| 2025-12-30 | 32.77 | 35.59 | 32.60 | 35.19 | +6.96% | 6.80 | 3.89% |
| 2025-12-29 | 33.64 | 33.90 | 32.70 | 32.90 | -2.20% | 3.77 | 2.25% |
| 2025-12-26 | 32.90 | 34.25 | 31.60 | 33.64 | +2.56% | 5.53 | 3.33% |
| 2025-12-25 | 31.92 | 33.20 | 31.92 | 32.80 | +2.76% | 3.09 | 1.87% |
| 2025-12-24 | 32.28 | 32.74 | 30.94 | 31.92 | +0.09% | 2.67 | 1.65% |
| 2025-12-23 | 31.48 | 32.16 | 31.09 | 31.89 | +1.24% | 3.17 | 1.98% |
| 2025-12-22 | 32.80 | 33.00 | 30.83 | 31.50 | -2.99% | 6.97 | 4.38% |
| 2025-12-19 | 30.95 | 32.73 | 30.24 | 32.47 | +3.87% | 6.54 | 4.10% |