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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.02 | 5.10 | 4.88 | 5.10 | +3.24% | 4.53 | 1.32% |
| 2026-03-23 | 5.17 | 5.17 | 4.90 | 4.94 | -5.73% | 5.87 | 1.71% |
| 2026-03-20 | 5.37 | 5.40 | 5.24 | 5.24 | -2.60% | 4.39 | 1.21% |
| 2026-03-19 | 5.66 | 5.66 | 5.31 | 5.38 | -5.78% | 6.41 | 1.72% |
| 2026-03-18 | 5.84 | 5.86 | 5.65 | 5.71 | -2.56% | 3.83 | 0.98% |
| 2026-03-17 | 5.86 | 6.01 | 5.83 | 5.86 | +0.17% | 4.26 | 1.05% |
| 2026-03-16 | 6.14 | 6.17 | 5.81 | 5.85 | -5.19% | 7.66 | 1.89% |
| 2026-03-13 | 6.31 | 6.41 | 6.15 | 6.17 | -2.37% | 4.63 | 1.07% |
| 2026-03-12 | 6.17 | 6.35 | 6.08 | 6.32 | +2.76% | 4.32 | 1.01% |
| 2026-03-11 | 6.15 | 6.17 | 6.04 | 6.15 | +0.16% | 4.36 | 1.04% |
| 2026-03-10 | 6.23 | 6.33 | 6.12 | 6.14 | -0.81% | 3.93 | 0.93% |
| 2026-03-09 | 6.36 | 6.36 | 6.10 | 6.19 | -3.28% | 4.63 | 1.09% |
| 2026-03-06 | 6.38 | 6.42 | 6.26 | 6.40 | 0.00% | 2.87 | 0.66% |
| 2026-03-05 | 6.46 | 6.54 | 6.34 | 6.40 | -0.16% | 3.70 | 0.84% |
| 2026-03-04 | 6.52 | 6.59 | 6.37 | 6.41 | -2.58% | 4.33 | 0.97% |
| 2026-03-03 | 6.76 | 6.86 | 6.51 | 6.58 | -3.09% | 6.03 | 1.32% |
| 2026-03-02 | 6.63 | 6.83 | 6.54 | 6.79 | +1.19% | 6.21 | 1.34% |
| 2026-02-27 | 6.62 | 6.78 | 6.54 | 6.71 | +1.21% | 6.10 | 1.32% |
| 2026-02-26 | 6.41 | 6.75 | 6.41 | 6.63 | +3.43% | 8.72 | 1.91% |
| 2026-02-25 | 6.04 | 6.53 | 6.02 | 6.41 | +6.13% | 9.43 | 2.14% |