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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.98 | 6.08 | 5.98 | 6.04 | +2.03% | 2.64 | 0.63% |
| 2026-02-13 | 6.18 | 6.18 | 5.88 | 5.92 | -4.36% | 5.60 | 1.36% |
| 2026-02-12 | 6.23 | 6.28 | 6.11 | 6.19 | -0.64% | 2.91 | 0.68% |
| 2026-02-11 | 6.08 | 6.29 | 6.05 | 6.23 | +2.13% | 3.80 | 0.89% |
| 2026-02-10 | 6.20 | 6.25 | 6.09 | 6.10 | -1.45% | 3.50 | 0.82% |
| 2026-02-09 | 6.17 | 6.29 | 6.14 | 6.19 | +1.14% | 4.04 | 0.94% |
| 2026-02-06 | 6.14 | 6.23 | 6.06 | 6.12 | -1.13% | 3.95 | 0.93% |
| 2026-02-05 | 6.25 | 6.38 | 6.16 | 6.19 | -1.28% | 5.53 | 1.28% |
| 2026-02-04 | 5.94 | 6.30 | 5.88 | 6.27 | +4.85% | 6.55 | 1.55% |
| 2026-02-03 | 5.79 | 5.99 | 5.78 | 5.98 | +4.55% | 7.02 | 1.73% |
| 2026-02-02 | 6.20 | 6.26 | 5.71 | 5.72 | -8.77% | 9.49 | 2.32% |
| 2026-01-30 | 6.21 | 6.45 | 6.17 | 6.27 | 0.00% | 9.51 | 2.18% |
| 2026-01-29 | 6.26 | 6.38 | 6.20 | 6.27 | +0.32% | 7.89 | 1.82% |
| 2026-01-28 | 6.11 | 6.32 | 6.00 | 6.25 | +1.79% | 5.60 | 1.31% |
| 2026-01-27 | 6.20 | 6.29 | 6.04 | 6.14 | -1.29% | 5.77 | 1.36% |
| 2026-01-26 | 6.20 | 6.28 | 6.10 | 6.22 | +0.97% | 8.88 | 2.07% |
| 2026-01-23 | 6.11 | 6.20 | 6.02 | 6.16 | +0.82% | 4.53 | 1.07% |
| 2026-01-22 | 5.99 | 6.21 | 5.94 | 6.11 | +1.83% | 5.49 | 1.30% |
| 2026-01-21 | 5.88 | 6.05 | 5.77 | 6.00 | +1.69% | 7.91 | 1.93% |
| 2026-01-20 | 5.66 | 5.93 | 5.64 | 5.90 | +4.24% | 9.49 | 2.36% |