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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.46 | 5.59 | 5.45 | 5.53 | +0.91% | 2.30 | 0.60% |
| 2025-12-17 | 5.36 | 5.53 | 5.31 | 5.48 | +2.24% | 2.97 | 0.79% |
| 2025-12-16 | 5.47 | 5.51 | 5.32 | 5.36 | -2.37% | 2.71 | 0.73% |
| 2025-12-15 | 5.34 | 5.51 | 5.31 | 5.49 | +2.23% | 4.18 | 1.11% |
| 2025-12-12 | 5.25 | 5.43 | 5.24 | 5.37 | +2.68% | 6.53 | 1.76% |
| 2025-12-11 | 5.28 | 5.31 | 5.22 | 5.23 | -0.95% | 2.52 | 0.69% |
| 2025-12-10 | 5.31 | 5.33 | 5.24 | 5.28 | -0.75% | 3.61 | 0.99% |
| 2025-12-09 | 5.50 | 5.51 | 5.30 | 5.32 | -3.45% | 3.85 | 1.03% |
| 2025-12-08 | 5.63 | 5.64 | 5.48 | 5.51 | -2.13% | 4.12 | 1.08% |
| 2025-12-05 | 5.60 | 5.65 | 5.51 | 5.63 | +0.54% | 3.85 | 1.00% |
| 2025-12-04 | 5.58 | 5.64 | 5.57 | 5.60 | +0.36% | 2.36 | 0.61% |
| 2025-12-03 | 5.57 | 5.73 | 5.56 | 5.58 | +0.36% | 4.81 | 1.23% |
| 2025-12-02 | 5.57 | 5.59 | 5.49 | 5.56 | -0.36% | 3.28 | 0.86% |
| 2025-12-01 | 5.58 | 5.61 | 5.52 | 5.58 | +0.18% | 3.84 | 1.00% |
| 2025-11-28 | 5.57 | 5.63 | 5.50 | 5.57 | -0.18% | 3.45 | 0.90% |
| 2025-11-27 | 5.65 | 5.65 | 5.55 | 5.58 | -0.71% | 3.08 | 0.80% |
| 2025-11-26 | 5.72 | 5.75 | 5.62 | 5.62 | -1.58% | 3.86 | 0.98% |
| 2025-11-25 | 5.80 | 5.82 | 5.71 | 5.71 | -1.04% | 2.79 | 0.70% |
| 2025-11-24 | 5.81 | 5.87 | 5.76 | 5.77 | -0.52% | 3.19 | 0.80% |
| 2025-11-21 | 5.80 | 5.94 | 5.78 | 5.80 | -1.02% | 4.23 | 1.05% |