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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.40 | 27.25 | 26.21 | 26.56 | +0.23% | 1.99 | 1.47% |
| 2025-09-16 | 26.70 | 26.87 | 25.85 | 26.50 | -1.01% | 3.35 | 2.53% |
| 2025-09-15 | 27.45 | 27.59 | 26.45 | 26.77 | -2.37% | 2.91 | 2.14% |
| 2025-09-12 | 26.80 | 28.50 | 26.68 | 27.42 | +2.89% | 4.24 | 3.03% |
| 2025-09-11 | 26.70 | 27.10 | 26.26 | 26.65 | -1.15% | 3.31 | 2.47% |
| 2025-09-10 | 26.40 | 27.68 | 26.40 | 26.96 | -1.61% | 2.56 | 1.88% |
| 2025-09-09 | 26.40 | 28.33 | 26.08 | 27.40 | +4.78% | 5.26 | 3.83% |
| 2025-09-08 | 25.48 | 27.18 | 25.10 | 26.15 | +4.68% | 5.29 | 4.02% |
| 2025-09-05 | 22.89 | 24.98 | 22.76 | 24.98 | +10.00% | 3.28 | 2.69% |
| 2025-09-04 | 23.15 | 24.64 | 22.49 | 22.71 | -1.69% | 4.19 | 3.54% |
| 2025-09-03 | 23.32 | 23.88 | 22.80 | 23.10 | -1.07% | 2.69 | 2.28% |
| 2025-09-02 | 23.38 | 24.00 | 22.50 | 23.35 | -1.89% | 3.89 | 3.34% |
| 2025-09-01 | 21.65 | 23.87 | 21.28 | 23.80 | +9.68% | 6.27 | 5.36% |
| 2025-08-29 | 21.00 | 21.90 | 20.81 | 21.70 | +3.23% | 2.36 | 2.18% |
| 2025-08-28 | 20.79 | 21.46 | 20.25 | 21.02 | +2.29% | 2.93 | 2.77% |
| 2025-08-27 | 21.77 | 21.97 | 20.55 | 20.55 | -5.30% | 2.21 | 2.06% |
| 2025-08-26 | 22.26 | 22.37 | 21.17 | 21.70 | -3.47% | 2.68 | 2.45% |
| 2025-08-25 | 22.12 | 22.75 | 21.90 | 22.48 | +2.27% | 2.81 | 2.50% |
| 2025-08-22 | 22.07 | 22.08 | 21.64 | 21.98 | +0.46% | 1.33 | 1.21% |
| 2025-08-21 | 22.30 | 22.30 | 21.73 | 21.88 | -0.55% | 1.89 | 1.70% |