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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.81 | 5.92 | 5.80 | 5.86 | +0.86% | 3.44 | 0.85% |
| 2025-11-19 | 5.84 | 5.90 | 5.70 | 5.81 | -0.68% | 4.48 | 1.12% |
| 2025-11-18 | 6.07 | 6.10 | 5.82 | 5.85 | -3.78% | 4.97 | 1.21% |
| 2025-11-17 | 6.12 | 6.15 | 6.05 | 6.08 | -0.98% | 3.89 | 0.93% |
| 2025-11-14 | 6.22 | 6.34 | 6.14 | 6.14 | -1.92% | 3.74 | 0.87% |
| 2025-11-13 | 6.19 | 6.30 | 6.10 | 6.26 | +0.64% | 4.08 | 0.95% |
| 2025-11-12 | 6.04 | 6.24 | 6.00 | 6.22 | +2.64% | 5.97 | 1.40% |
| 2025-11-11 | 5.99 | 6.08 | 5.95 | 6.06 | +0.66% | 4.30 | 1.03% |
| 2025-11-10 | 6.05 | 6.08 | 5.91 | 6.02 | -0.82% | 4.69 | 1.13% |
| 2025-11-07 | 6.13 | 6.18 | 6.02 | 6.07 | -1.14% | 4.12 | 0.98% |
| 2025-11-06 | 5.88 | 6.17 | 5.86 | 6.14 | +4.24% | 8.07 | 1.93% |
| 2025-11-05 | 5.81 | 5.94 | 5.76 | 5.89 | +0.34% | 4.57 | 1.13% |
| 2025-11-04 | 6.01 | 6.07 | 5.82 | 5.87 | -2.65% | 5.18 | 1.26% |
| 2025-11-03 | 5.99 | 6.12 | 5.89 | 6.03 | +4.51% | 9.50 | 2.29% |
| 2025-10-31 | 5.80 | 5.87 | 5.77 | 5.77 | -0.69% | 3.32 | 0.83% |
| 2025-10-30 | 5.75 | 5.89 | 5.71 | 5.81 | +1.22% | 6.35 | 1.58% |
| 2025-10-29 | 5.77 | 5.79 | 5.63 | 5.74 | -0.52% | 4.41 | 1.12% |
| 2025-10-28 | 5.91 | 5.95 | 5.73 | 5.77 | -2.37% | 5.43 | 1.36% |
| 2025-10-27 | 5.74 | 5.97 | 5.74 | 5.91 | +2.96% | 6.49 | 1.60% |
| 2025-10-24 | 5.90 | 5.93 | 5.69 | 5.74 | -3.04% | 5.75 | 1.44% |