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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.49 | 5.69 | 5.46 | 5.66 | +3.28% | 5.76 | 1.49% |
| 2026-01-16 | 5.60 | 5.65 | 5.45 | 5.48 | -1.97% | 6.08 | 1.59% |
| 2026-01-15 | 5.63 | 5.70 | 5.56 | 5.59 | -0.71% | 4.07 | 1.05% |
| 2026-01-14 | 5.71 | 5.78 | 5.60 | 5.63 | -1.23% | 6.55 | 1.66% |
| 2026-01-13 | 5.68 | 5.81 | 5.65 | 5.70 | +0.18% | 6.47 | 1.63% |
| 2026-01-12 | 5.62 | 5.74 | 5.58 | 5.69 | +1.25% | 6.71 | 1.72% |
| 2026-01-09 | 5.63 | 5.80 | 5.58 | 5.62 | -0.18% | 5.85 | 1.50% |
| 2026-01-08 | 5.62 | 5.73 | 5.53 | 5.63 | -0.53% | 4.88 | 1.26% |
| 2026-01-07 | 5.62 | 5.73 | 5.60 | 5.66 | +1.62% | 5.30 | 1.36% |
| 2026-01-06 | 5.51 | 5.61 | 5.49 | 5.57 | +0.72% | 5.17 | 1.35% |
| 2026-01-05 | 5.63 | 5.66 | 5.42 | 5.53 | -1.60% | 7.66 | 2.01% |
| 2025-12-31 | 5.59 | 5.66 | 5.52 | 5.62 | +0.36% | 4.01 | 1.04% |
| 2025-12-30 | 5.62 | 5.67 | 5.57 | 5.60 | -1.06% | 2.92 | 0.75% |
| 2025-12-29 | 5.67 | 5.78 | 5.63 | 5.66 | +0.18% | 4.23 | 1.08% |
| 2025-12-26 | 5.55 | 5.69 | 5.55 | 5.65 | +1.62% | 4.14 | 1.06% |
| 2025-12-25 | 5.58 | 5.60 | 5.49 | 5.56 | -0.71% | 2.65 | 0.69% |
| 2025-12-24 | 5.55 | 5.61 | 5.50 | 5.60 | +0.72% | 2.75 | 0.72% |
| 2025-12-23 | 5.55 | 5.61 | 5.49 | 5.56 | +0.36% | 2.02 | 0.53% |
| 2025-12-22 | 5.59 | 5.66 | 5.54 | 5.54 | -0.72% | 2.81 | 0.73% |
| 2025-12-19 | 5.52 | 5.65 | 5.50 | 5.58 | +0.90% | 2.83 | 0.73% |