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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.84 | 5.95 | 5.65 | 5.70 | -2.73% | 11.70 | 2.94% |
| 2025-07-22 | 5.53 | 5.88 | 5.50 | 5.86 | +6.35% | 11.09 | 2.80% |
| 2025-07-21 | 5.47 | 5.68 | 5.46 | 5.51 | +2.99% | 9.27 | 2.41% |
| 2025-07-18 | 5.29 | 5.36 | 5.25 | 5.35 | +1.33% | 3.70 | 1.01% |
| 2025-07-17 | 5.10 | 5.30 | 5.08 | 5.28 | +3.53% | 6.15 | 1.70% |
| 2025-07-16 | 5.27 | 5.29 | 5.05 | 5.10 | -3.41% | 7.99 | 2.26% |
| 2025-07-15 | 5.32 | 5.43 | 5.26 | 5.28 | -1.31% | 5.83 | 1.58% |
| 2025-07-14 | 5.26 | 5.45 | 5.24 | 5.35 | +1.33% | 5.37 | 1.45% |
| 2025-07-11 | 5.34 | 5.40 | 5.27 | 5.28 | -0.94% | 5.06 | 1.37% |
| 2025-07-10 | 5.16 | 5.34 | 5.14 | 5.33 | +2.90% | 5.33 | 1.47% |
| 2025-07-09 | 5.20 | 5.29 | 5.13 | 5.18 | -0.58% | 4.12 | 1.15% |
| 2025-07-08 | 5.12 | 5.27 | 5.04 | 5.21 | +1.36% | 6.31 | 1.77% |
| 2025-07-07 | 5.01 | 5.17 | 4.95 | 5.14 | +2.19% | 6.75 | 1.93% |
| 2025-07-04 | 4.96 | 5.18 | 4.95 | 5.03 | +2.44% | 12.09 | 3.45% |
| 2025-07-03 | 4.91 | 4.94 | 4.78 | 4.91 | +2.72% | 10.46 | 3.11% |
| 2025-07-02 | 4.48 | 4.82 | 4.47 | 4.78 | +6.94% | 9.85 | 3.06% |
| 2025-07-01 | 4.41 | 4.48 | 4.37 | 4.47 | +1.59% | 4.35 | 1.42% |
| 2025-06-30 | 4.37 | 4.44 | 4.37 | 4.40 | +0.92% | 4.02 | 1.32% |
| 2025-06-27 | 4.32 | 4.39 | 4.30 | 4.36 | +1.63% | 4.38 | 1.46% |
| 2025-06-26 | 4.34 | 4.37 | 4.28 | 4.29 | -1.35% | 4.24 | 1.39% |