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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.20 | 34.27 | 30.69 | 31.26 | -8.33% | 11.53 | 7.21% |
| 2025-12-17 | 34.75 | 34.80 | 33.06 | 34.10 | -2.32% | 4.30 | 2.51% |
| 2025-12-16 | 35.05 | 35.60 | 34.00 | 34.91 | -0.40% | 3.27 | 1.87% |
| 2025-12-15 | 37.00 | 37.75 | 34.67 | 35.05 | -6.28% | 5.38 | 2.99% |
| 2025-12-12 | 36.51 | 38.33 | 36.51 | 37.40 | +2.89% | 3.16 | 1.68% |
| 2025-12-11 | 37.68 | 38.47 | 36.00 | 36.35 | -3.01% | 3.02 | 1.59% |
| 2025-12-10 | 36.77 | 37.50 | 35.80 | 37.48 | +1.35% | 2.49 | 1.35% |
| 2025-12-09 | 36.80 | 38.11 | 36.29 | 36.98 | -0.86% | 3.41 | 1.82% |
| 2025-12-08 | 36.10 | 37.39 | 34.66 | 37.30 | +2.95% | 5.28 | 2.92% |
| 2025-12-05 | 34.30 | 36.50 | 34.19 | 36.23 | +5.63% | 4.03 | 2.23% |
| 2025-12-04 | 35.60 | 36.35 | 34.10 | 34.30 | -3.08% | 3.24 | 1.82% |
| 2025-12-03 | 34.30 | 35.86 | 34.30 | 35.39 | +2.64% | 4.11 | 2.32% |
| 2025-12-02 | 33.60 | 34.65 | 32.50 | 34.48 | +2.47% | 3.20 | 1.89% |
| 2025-12-01 | 32.77 | 33.67 | 32.65 | 33.65 | +3.47% | 3.27 | 1.95% |
| 2025-11-28 | 33.10 | 33.34 | 32.30 | 32.52 | -2.31% | 2.19 | 1.32% |
| 2025-11-27 | 32.68 | 34.65 | 32.68 | 33.29 | +2.49% | 3.24 | 1.90% |
| 2025-11-26 | 32.63 | 33.74 | 32.41 | 32.48 | -1.49% | 2.46 | 1.47% |
| 2025-11-25 | 33.50 | 33.93 | 32.35 | 32.97 | -0.93% | 2.83 | 1.70% |
| 2025-11-24 | 32.22 | 33.60 | 31.75 | 33.28 | +4.00% | 3.65 | 2.21% |
| 2025-11-21 | 32.80 | 33.00 | 31.20 | 32.00 | -4.05% | 4.78 | 2.96% |