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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.91 | 5.93 | 5.79 | 5.92 | -0.17% | 5.14 | 1.27% |
| 2025-10-22 | 5.95 | 6.03 | 5.91 | 5.93 | -0.50% | 3.02 | 0.73% |
| 2025-10-21 | 5.94 | 5.98 | 5.89 | 5.96 | +0.85% | 2.79 | 0.68% |
| 2025-10-20 | 5.92 | 6.01 | 5.87 | 5.91 | +0.17% | 4.06 | 0.99% |
| 2025-10-17 | 5.95 | 6.13 | 5.89 | 5.90 | -1.01% | 5.38 | 1.30% |
| 2025-10-16 | 6.29 | 6.31 | 5.94 | 5.96 | -5.70% | 9.85 | 2.34% |
| 2025-10-15 | 6.28 | 6.43 | 6.24 | 6.32 | +0.96% | 4.46 | 1.02% |
| 2025-10-14 | 6.48 | 6.51 | 6.23 | 6.26 | -2.95% | 5.07 | 1.15% |
| 2025-10-13 | 6.31 | 6.50 | 6.28 | 6.45 | -1.07% | 6.75 | 1.53% |
| 2025-10-10 | 6.30 | 6.64 | 6.26 | 6.52 | +2.52% | 6.26 | 1.40% |
| 2025-10-09 | 6.53 | 6.54 | 6.23 | 6.36 | -2.00% | 9.84 | 2.25% |
| 2025-09-30 | 6.47 | 6.52 | 6.39 | 6.49 | +0.15% | 3.42 | 0.77% |
| 2025-09-29 | 6.52 | 6.55 | 6.29 | 6.48 | -0.77% | 4.15 | 0.94% |
| 2025-09-26 | 6.38 | 6.58 | 6.35 | 6.53 | +2.03% | 4.50 | 1.00% |
| 2025-09-25 | 6.24 | 6.45 | 6.17 | 6.40 | +2.56% | 5.05 | 1.15% |
| 2025-09-24 | 6.20 | 6.28 | 6.13 | 6.24 | 0.00% | 3.44 | 0.80% |
| 2025-09-23 | 6.31 | 6.31 | 6.11 | 6.24 | -1.27% | 5.00 | 1.17% |
| 2025-09-22 | 6.26 | 6.33 | 6.13 | 6.32 | -0.16% | 4.69 | 1.09% |
| 2025-09-19 | 6.35 | 6.49 | 6.29 | 6.33 | -0.47% | 4.12 | 0.94% |
| 2025-09-18 | 6.39 | 6.55 | 6.31 | 6.36 | -1.09% | 6.28 | 1.42% |