华菱钢铁 sz.000932
4.05
+0.50%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.05 | 4.13 | 4.03 | 4.05 | +0.50% | 4.38 | 1.57% |
| 2026-05-22 | 4.07 | 4.08 | 4.01 | 4.03 | -0.74% | 3.28 | 1.19% |
| 2026-05-21 | 4.13 | 4.19 | 4.05 | 4.06 | -1.46% | 3.27 | 1.16% |
| 2026-05-20 | 4.21 | 4.26 | 4.08 | 4.12 | -2.37% | 3.48 | 1.23% |
| 2026-05-19 | 4.19 | 4.24 | 4.12 | 4.22 | +1.20% | 3.64 | 1.27% |
| 2026-05-18 | 4.29 | 4.29 | 4.12 | 4.17 | -3.47% | 4.41 | 1.53% |
| 2026-05-15 | 4.48 | 4.48 | 4.30 | 4.32 | -3.79% | 4.39 | 1.46% |
| 2026-05-14 | 4.57 | 4.61 | 4.49 | 4.49 | -1.75% | 3.04 | 0.98% |
| 2026-05-13 | 4.65 | 4.65 | 4.55 | 4.57 | -2.14% | 3.64 | 1.16% |
| 2026-05-12 | 4.71 | 4.73 | 4.63 | 4.67 | -0.85% | 3.29 | 1.02% |
| 2026-05-11 | 4.69 | 4.77 | 4.67 | 4.71 | +0.43% | 2.79 | 0.86% |
| 2026-05-08 | 4.67 | 4.72 | 4.65 | 4.69 | +0.21% | 2.41 | 0.75% |
| 2026-05-07 | 4.60 | 4.72 | 4.59 | 4.68 | +2.18% | 4.67 | 1.46% |
| 2026-05-06 | 4.62 | 4.63 | 4.50 | 4.58 | -1.29% | 6.05 | 1.93% |
| 2026-04-30 | 4.80 | 4.80 | 4.57 | 4.64 | -5.88% | 7.35 | 2.30% |
| 2026-04-29 | 4.81 | 4.96 | 4.80 | 4.93 | +2.28% | 3.11 | 0.92% |
| 2026-04-28 | 4.82 | 4.86 | 4.77 | 4.82 | +0.42% | 2.69 | 0.82% |
| 2026-04-27 | 4.85 | 4.87 | 4.76 | 4.80 | -1.23% | 3.12 | 0.95% |
| 2026-04-24 | 4.90 | 4.91 | 4.80 | 4.86 | -1.22% | 2.96 | 0.89% |
| 2026-04-23 | 5.04 | 5.05 | 4.90 | 4.92 | -1.99% | 4.08 | 1.20% |