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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.50 | 34.86 | 32.99 | 33.35 | -2.37% | 2.80 | 1.65% |
| 2025-11-19 | 34.15 | 34.54 | 33.35 | 34.16 | +0.29% | 3.34 | 1.95% |
| 2025-11-18 | 34.68 | 35.17 | 33.57 | 34.06 | -2.32% | 3.97 | 2.30% |
| 2025-11-17 | 36.99 | 36.99 | 34.63 | 34.87 | -5.71% | 5.83 | 3.28% |
| 2025-11-14 | 38.88 | 39.72 | 36.72 | 36.98 | -5.71% | 6.37 | 3.35% |
| 2025-11-13 | 36.42 | 39.60 | 35.96 | 39.22 | +7.75% | 6.69 | 3.45% |
| 2025-11-12 | 35.25 | 38.38 | 34.44 | 36.40 | +2.25% | 6.42 | 3.49% |
| 2025-11-11 | 34.40 | 36.26 | 33.80 | 35.60 | +2.71% | 3.72 | 2.11% |
| 2025-11-10 | 34.79 | 35.39 | 33.54 | 34.66 | +0.46% | 5.46 | 3.14% |
| 2025-11-07 | 33.89 | 35.77 | 32.30 | 34.50 | +5.25% | 7.10 | 4.12% |
| 2025-11-06 | 30.00 | 32.78 | 30.00 | 32.78 | +10.00% | 5.19 | 3.23% |
| 2025-11-05 | 29.11 | 30.15 | 28.40 | 29.80 | +0.44% | 3.25 | 2.19% |
| 2025-11-04 | 31.20 | 31.60 | 28.82 | 29.67 | -4.90% | 4.98 | 3.29% |
| 2025-11-03 | 29.73 | 31.29 | 29.45 | 31.20 | +4.94% | 4.64 | 3.01% |
| 2025-10-31 | 29.80 | 30.01 | 28.87 | 29.73 | +0.68% | 4.35 | 2.92% |
| 2025-10-30 | 28.75 | 30.37 | 28.61 | 29.53 | +1.65% | 7.26 | 4.89% |
| 2025-10-29 | 26.42 | 29.05 | 26.41 | 29.05 | +10.00% | 3.69 | 2.54% |
| 2025-10-28 | 28.50 | 28.50 | 26.23 | 26.41 | -6.35% | 5.08 | 3.69% |
| 2025-10-27 | 27.15 | 28.50 | 26.80 | 28.20 | +3.60% | 3.40 | 2.42% |
| 2025-10-24 | 27.10 | 28.16 | 26.80 | 27.22 | -0.55% | 2.47 | 1.80% |