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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.74 | 4.75 | 4.61 | 4.66 | -1.85% | 3.43 | 1.04% |
| 2025-05-26 | 4.80 | 4.85 | 4.74 | 4.75 | -0.82% | 1.96 | 0.58% |
| 2025-05-23 | 4.83 | 4.92 | 4.77 | 4.79 | -1.01% | 2.62 | 0.77% |
| 2025-05-22 | 4.96 | 4.98 | 4.83 | 4.84 | -2.75% | 2.33 | 0.68% |
| 2025-05-21 | 4.93 | 5.00 | 4.93 | 4.97 | +0.99% | 1.89 | 0.54% |
| 2025-05-20 | 4.86 | 4.94 | 4.83 | 4.93 | +1.20% | 2.38 | 0.69% |
| 2025-05-19 | 4.89 | 4.93 | 4.84 | 4.87 | -0.40% | 2.47 | 0.72% |
| 2025-05-16 | 4.84 | 4.91 | 4.81 | 4.89 | +0.60% | 2.53 | 0.73% |
| 2025-05-15 | 4.87 | 4.92 | 4.84 | 4.86 | 0.00% | 1.92 | 0.56% |
| 2025-05-14 | 4.86 | 4.90 | 4.81 | 4.86 | 0.00% | 1.94 | 0.57% |
| 2025-05-13 | 4.83 | 4.91 | 4.81 | 4.86 | +1.43% | 2.84 | 0.83% |
| 2025-05-12 | 4.79 | 4.82 | 4.74 | 4.79 | +0.41% | 2.85 | 0.84% |
| 2025-05-09 | 4.79 | 4.83 | 4.76 | 4.77 | -0.20% | 1.67 | 0.49% |
| 2025-05-08 | 4.85 | 4.86 | 4.77 | 4.78 | -1.61% | 2.38 | 0.70% |
| 2025-05-07 | 4.88 | 4.89 | 4.81 | 4.86 | +0.61% | 1.71 | 0.50% |
| 2025-05-06 | 4.81 | 4.85 | 4.72 | 4.83 | +1.02% | 2.92 | 0.86% |