华菱线缆 sz.001208
17.50
+1.63%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.28 | 17.50 | 17.01 | 17.50 | +1.63% | 2.17 | 3.92% |
| 2026-05-21 | 18.13 | 18.26 | 17.15 | 17.22 | -5.18% | 3.75 | 6.62% |
| 2026-05-20 | 18.65 | 18.75 | 17.89 | 18.16 | -3.51% | 3.58 | 6.19% |
| 2026-05-19 | 19.06 | 19.09 | 18.51 | 18.82 | -1.26% | 2.79 | 4.67% |
| 2026-05-18 | 19.05 | 19.48 | 18.88 | 19.06 | -0.94% | 2.93 | 4.80% |
| 2026-05-15 | 19.50 | 19.70 | 19.03 | 19.24 | -0.31% | 3.68 | 5.97% |
| 2026-05-14 | 20.71 | 20.74 | 19.28 | 19.30 | -6.49% | 5.74 | 9.09% |
| 2026-05-13 | 20.05 | 20.72 | 20.01 | 20.64 | +2.03% | 6.08 | 9.29% |
| 2026-05-12 | 20.31 | 20.78 | 20.08 | 20.23 | -0.49% | 5.15 | 7.92% |
| 2026-05-11 | 20.78 | 20.84 | 20.21 | 20.33 | -1.17% | 5.50 | 8.45% |
| 2026-05-08 | 19.70 | 20.57 | 19.56 | 20.57 | +3.37% | 6.86 | 10.66% |
| 2026-05-07 | 19.66 | 19.96 | 19.47 | 19.90 | +1.89% | 4.09 | 6.48% |
| 2026-05-06 | 19.35 | 19.76 | 19.31 | 19.53 | +1.93% | 4.05 | 6.49% |
| 2026-04-30 | 18.92 | 19.25 | 18.75 | 19.16 | +1.32% | 3.63 | 5.99% |
| 2026-04-29 | 18.50 | 19.07 | 18.42 | 18.91 | +1.61% | 3.59 | 5.98% |
| 2026-04-28 | 19.69 | 19.75 | 18.51 | 18.61 | -6.72% | 6.03 | 10.06% |
| 2026-04-27 | 19.56 | 20.06 | 19.56 | 19.95 | +0.15% | 3.54 | 5.59% |
| 2026-04-24 | 20.79 | 20.90 | 19.72 | 19.92 | -3.58% | 6.09 | 9.49% |
| 2026-04-23 | 21.65 | 21.90 | 20.45 | 20.66 | -5.27% | 9.42 | 14.04% |
| 2026-04-22 | 22.00 | 22.21 | 21.66 | 21.81 | -3.02% | 8.89 | 12.75% |