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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.34 | 4.36 | 4.30 | 4.35 | +0.45% | 3.01 | 0.98% |
| 2025-06-24 | 4.30 | 4.35 | 4.27 | 4.33 | +0.91% | 2.31 | 0.76% |
| 2025-06-23 | 4.29 | 4.35 | 4.28 | 4.29 | 0.00% | 3.04 | 1.00% |
| 2025-06-20 | 4.25 | 4.33 | 4.24 | 4.29 | +1.15% | 2.89 | 0.95% |
| 2025-06-19 | 4.39 | 4.40 | 4.23 | 4.24 | -3.34% | 4.23 | 1.40% |
| 2025-06-18 | 4.45 | 4.45 | 4.38 | 4.39 | -1.32% | 2.28 | 0.73% |
| 2025-06-17 | 4.45 | 4.48 | 4.43 | 4.45 | 0.00% | 1.90 | 0.60% |
| 2025-06-16 | 4.47 | 4.50 | 4.43 | 4.45 | -0.87% | 1.87 | 0.59% |
| 2025-06-13 | 4.56 | 4.58 | 4.48 | 4.49 | -1.50% | 2.24 | 0.70% |
| 2025-06-12 | 4.56 | 4.58 | 4.53 | 4.55 | -0.21% | 1.95 | 0.60% |
| 2025-06-11 | 4.53 | 4.60 | 4.52 | 4.56 | +0.65% | 1.67 | 0.51% |
| 2025-06-10 | 4.55 | 4.59 | 4.50 | 4.53 | -0.64% | 1.69 | 0.52% |
| 2025-06-09 | 4.54 | 4.59 | 4.47 | 4.56 | +0.21% | 2.96 | 0.92% |
| 2025-06-06 | 4.52 | 4.55 | 4.50 | 4.55 | +0.65% | 2.30 | 0.72% |
| 2025-06-05 | 4.50 | 4.55 | 4.48 | 4.52 | +0.65% | 3.28 | 1.03% |
| 2025-06-04 | 4.52 | 4.56 | 4.49 | 4.50 | 0.00% | 3.06 | 0.96% |
| 2025-06-03 | 4.65 | 4.66 | 4.50 | 4.50 | -3.77% | 4.90 | 1.53% |
| 2025-05-30 | 4.59 | 4.69 | 4.57 | 4.67 | +1.92% | 4.04 | 1.23% |
| 2025-05-29 | 4.64 | 4.65 | 4.57 | 4.58 | -1.26% | 3.96 | 1.22% |
| 2025-05-28 | 4.67 | 4.70 | 4.62 | 4.64 | -0.42% | 2.58 | 0.78% |