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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.03 | 5.06 | 5.01 | 5.02 | -0.59% | 2.27 | 0.66% |
| 2026-04-21 | 5.05 | 5.17 | 5.03 | 5.05 | 0.00% | 3.49 | 1.00% |
| 2026-04-20 | 5.05 | 5.10 | 4.98 | 5.05 | 0.00% | 3.73 | 1.08% |
| 2026-04-17 | 5.09 | 5.09 | 5.01 | 5.05 | -0.98% | 3.78 | 1.09% |
| 2026-04-16 | 5.04 | 5.14 | 5.03 | 5.10 | +1.39% | 3.36 | 0.96% |
| 2026-04-15 | 5.05 | 5.08 | 5.02 | 5.03 | -0.40% | 2.78 | 0.81% |
| 2026-04-14 | 5.16 | 5.18 | 5.00 | 5.05 | -1.37% | 4.25 | 1.23% |
| 2026-04-13 | 5.09 | 5.16 | 5.06 | 5.12 | 0.00% | 2.52 | 0.72% |
| 2026-04-10 | 5.08 | 5.19 | 5.06 | 5.12 | +1.59% | 4.21 | 1.19% |
| 2026-04-09 | 5.08 | 5.11 | 5.04 | 5.04 | -1.75% | 3.12 | 0.90% |
| 2026-04-08 | 5.02 | 5.14 | 5.02 | 5.13 | +4.27% | 4.15 | 1.19% |
| 2026-04-07 | 4.94 | 4.95 | 4.88 | 4.92 | -0.61% | 2.95 | 0.88% |
| 2026-04-03 | 5.04 | 5.04 | 4.93 | 4.95 | -1.79% | 2.05 | 0.60% |
| 2026-04-02 | 5.10 | 5.11 | 4.98 | 5.04 | -1.37% | 2.82 | 0.82% |
| 2026-04-01 | 5.14 | 5.18 | 5.08 | 5.11 | +0.79% | 3.11 | 0.89% |
| 2026-03-31 | 5.20 | 5.22 | 5.06 | 5.07 | -3.06% | 4.67 | 1.33% |
| 2026-03-30 | 5.14 | 5.29 | 5.10 | 5.23 | +0.77% | 3.69 | 1.04% |
| 2026-03-27 | 5.05 | 5.21 | 5.00 | 5.19 | +1.57% | 2.52 | 0.71% |
| 2026-03-26 | 5.25 | 5.27 | 5.07 | 5.11 | -2.85% | 4.14 | 1.17% |
| 2026-03-25 | 5.14 | 5.29 | 5.10 | 5.26 | +3.14% | 4.67 | 1.30% |