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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.82 | 28.40 | 26.40 | 27.37 | +4.15% | 3.62 | 2.63% |
| 2025-10-22 | 25.80 | 26.28 | 25.50 | 26.28 | +0.46% | 1.39 | 1.06% |
| 2025-10-21 | 25.87 | 27.10 | 25.68 | 26.16 | +1.04% | 2.46 | 1.83% |
| 2025-10-20 | 26.30 | 26.65 | 25.70 | 25.89 | -0.61% | 1.88 | 1.42% |
| 2025-10-17 | 27.02 | 27.02 | 26.00 | 26.05 | -3.70% | 2.37 | 1.78% |
| 2025-10-16 | 27.93 | 28.19 | 26.91 | 27.05 | -2.77% | 2.69 | 1.95% |
| 2025-10-15 | 26.26 | 28.20 | 25.80 | 27.82 | +7.29% | 3.85 | 2.82% |
| 2025-10-14 | 26.78 | 28.15 | 25.83 | 25.93 | -2.15% | 3.75 | 2.76% |
| 2025-10-13 | 25.43 | 26.69 | 25.43 | 26.50 | +0.04% | 3.58 | 2.71% |
| 2025-10-10 | 24.96 | 27.50 | 24.80 | 26.49 | +5.96% | 6.06 | 4.53% |
| 2025-10-09 | 24.73 | 25.13 | 24.10 | 25.00 | +2.71% | 3.71 | 2.99% |
| 2025-09-30 | 24.18 | 24.50 | 23.63 | 24.34 | +1.00% | 2.34 | 1.91% |
| 2025-09-29 | 23.97 | 24.26 | 23.50 | 24.10 | +0.84% | 2.34 | 1.95% |
| 2025-09-26 | 24.53 | 24.53 | 23.73 | 23.90 | -2.57% | 2.26 | 1.86% |
| 2025-09-25 | 24.60 | 25.10 | 23.92 | 24.53 | +0.12% | 3.57 | 2.90% |
| 2025-09-24 | 24.22 | 25.02 | 24.22 | 24.50 | +0.49% | 1.92 | 1.55% |
| 2025-09-23 | 26.00 | 26.26 | 23.90 | 24.38 | -4.77% | 4.20 | 3.40% |
| 2025-09-22 | 25.62 | 26.20 | 25.20 | 25.60 | 0.00% | 2.24 | 1.74% |
| 2025-09-19 | 25.53 | 26.42 | 25.53 | 25.60 | +0.31% | 2.12 | 1.62% |
| 2025-09-18 | 26.38 | 26.42 | 25.10 | 25.52 | -3.92% | 3.75 | 2.89% |