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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.39 | 6.44 | 6.30 | 6.43 | -0.16% | 5.32 | 1.21% |
| 2025-09-16 | 6.46 | 6.56 | 6.27 | 6.44 | -0.31% | 6.29 | 1.43% |
| 2025-09-15 | 6.51 | 6.60 | 6.32 | 6.46 | -2.27% | 9.34 | 2.11% |
| 2025-09-12 | 6.25 | 6.90 | 6.16 | 6.61 | +5.42% | 13.50 | 2.96% |
| 2025-09-11 | 6.22 | 6.29 | 6.14 | 6.27 | +1.29% | 5.82 | 1.36% |
| 2025-09-10 | 6.14 | 6.20 | 5.96 | 6.19 | +0.49% | 5.31 | 1.26% |
| 2025-09-09 | 6.14 | 6.34 | 6.10 | 6.16 | +0.16% | 5.21 | 1.21% |
| 2025-09-08 | 5.85 | 6.17 | 5.84 | 6.15 | +4.24% | 6.38 | 1.52% |
| 2025-09-05 | 5.79 | 5.91 | 5.74 | 5.90 | +1.90% | 4.33 | 1.08% |
| 2025-09-04 | 6.00 | 6.02 | 5.69 | 5.79 | -3.34% | 5.96 | 1.49% |
| 2025-09-03 | 5.92 | 6.05 | 5.88 | 5.99 | +1.01% | 6.61 | 1.60% |
| 2025-09-02 | 5.92 | 5.96 | 5.82 | 5.93 | +0.34% | 4.56 | 1.12% |
| 2025-09-01 | 5.95 | 5.99 | 5.76 | 5.91 | -0.51% | 6.64 | 1.63% |
| 2025-08-29 | 5.66 | 5.99 | 5.62 | 5.94 | +4.58% | 9.97 | 2.47% |
| 2025-08-28 | 5.61 | 5.69 | 5.53 | 5.68 | +1.25% | 5.80 | 1.49% |
| 2025-08-27 | 5.71 | 5.92 | 5.60 | 5.61 | -2.09% | 9.06 | 2.27% |
| 2025-08-26 | 5.78 | 5.79 | 5.65 | 5.73 | -0.35% | 7.54 | 1.91% |
| 2025-08-25 | 5.66 | 5.85 | 5.58 | 5.75 | +1.59% | 7.66 | 1.93% |
| 2025-08-22 | 5.76 | 5.76 | 5.57 | 5.66 | -1.57% | 5.82 | 1.50% |
| 2025-08-21 | 5.78 | 5.88 | 5.72 | 5.75 | +0.17% | 4.92 | 1.23% |