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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.60 | 5.78 | 5.57 | 5.74 | +2.50% | 6.90 | 1.75% |
| 2025-08-19 | 5.66 | 5.86 | 5.57 | 5.60 | +2.19% | 8.71 | 2.21% |
| 2025-08-18 | 5.59 | 5.62 | 5.42 | 5.48 | -1.97% | 6.71 | 1.77% |
| 2025-08-15 | 5.60 | 5.64 | 5.54 | 5.59 | 0.00% | 4.20 | 1.09% |
| 2025-08-14 | 5.78 | 5.79 | 5.58 | 5.59 | -3.12% | 4.65 | 1.19% |
| 2025-08-13 | 5.77 | 5.85 | 5.73 | 5.77 | -0.17% | 4.00 | 1.00% |
| 2025-08-12 | 5.86 | 5.87 | 5.74 | 5.78 | -1.20% | 3.99 | 1.00% |
| 2025-08-11 | 5.93 | 5.96 | 5.83 | 5.85 | -1.35% | 5.61 | 1.38% |
| 2025-08-08 | 5.75 | 5.98 | 5.74 | 5.93 | +1.89% | 4.63 | 1.14% |
| 2025-08-07 | 5.86 | 5.89 | 5.63 | 5.82 | -0.85% | 4.76 | 1.20% |
| 2025-08-06 | 5.85 | 5.92 | 5.75 | 5.87 | +0.34% | 3.83 | 0.95% |
| 2025-08-05 | 5.70 | 5.94 | 5.69 | 5.85 | +2.99% | 5.92 | 1.47% |
| 2025-08-04 | 5.63 | 5.73 | 5.51 | 5.68 | +0.53% | 5.57 | 1.43% |
| 2025-08-01 | 5.64 | 5.71 | 5.57 | 5.65 | -0.18% | 4.56 | 1.17% |
| 2025-07-31 | 5.82 | 5.84 | 5.56 | 5.66 | -3.74% | 7.52 | 1.93% |
| 2025-07-30 | 5.89 | 6.11 | 5.81 | 5.88 | -0.34% | 9.76 | 2.37% |
| 2025-07-29 | 5.76 | 5.92 | 5.69 | 5.90 | +2.25% | 6.27 | 1.56% |
| 2025-07-28 | 5.73 | 5.83 | 5.50 | 5.77 | -0.52% | 8.93 | 2.27% |
| 2025-07-25 | 5.74 | 5.99 | 5.72 | 5.80 | +0.87% | 9.28 | 2.30% |
| 2025-07-24 | 5.63 | 5.76 | 5.60 | 5.75 | +0.88% | 5.18 | 1.32% |