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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.57 | 12.67 | 12.36 | 12.61 | +0.24% | 1.76 | 5.21% |
| 2025-08-18 | 12.59 | 12.70 | 12.11 | 12.58 | -1.33% | 2.77 | 8.23% |
| 2025-08-15 | 12.72 | 12.84 | 12.66 | 12.75 | +0.31% | 1.39 | 4.03% |
| 2025-08-14 | 13.01 | 13.04 | 12.69 | 12.71 | -2.23% | 1.49 | 4.31% |
| 2025-08-13 | 12.93 | 13.13 | 12.85 | 13.00 | +1.25% | 1.79 | 5.10% |
| 2025-08-12 | 13.12 | 13.17 | 12.79 | 12.84 | -2.13% | 2.51 | 7.19% |
| 2025-08-11 | 13.13 | 13.19 | 13.00 | 13.12 | 0.00% | 2.08 | 5.87% |
| 2025-08-08 | 13.06 | 13.19 | 12.86 | 13.12 | +0.38% | 3.22 | 9.15% |
| 2025-08-07 | 12.86 | 13.21 | 12.80 | 13.07 | +2.91% | 3.89 | 11.09% |
| 2025-08-06 | 12.40 | 12.75 | 12.35 | 12.70 | +1.76% | 3.47 | 10.19% |
| 2025-08-05 | 12.05 | 12.49 | 12.03 | 12.48 | +3.83% | 3.77 | 11.32% |
| 2025-08-04 | 11.70 | 12.05 | 11.70 | 12.02 | +1.95% | 1.83 | 5.67% |
| 2025-08-01 | 11.76 | 11.85 | 11.69 | 11.79 | +0.08% | 1.35 | 4.25% |
| 2025-07-31 | 11.81 | 12.00 | 11.72 | 11.78 | -0.93% | 1.30 | 4.07% |
| 2025-07-30 | 12.05 | 12.18 | 11.82 | 11.89 | -1.33% | 1.76 | 5.46% |
| 2025-07-29 | 12.14 | 12.21 | 11.97 | 12.05 | -1.39% | 2.18 | 6.71% |
| 2025-07-28 | 12.09 | 12.29 | 12.09 | 12.22 | +0.58% | 2.51 | 7.62% |
| 2025-07-25 | 12.37 | 12.46 | 12.11 | 12.15 | -2.88% | 4.80 | 14.52% |
| 2025-07-24 | 12.44 | 12.76 | 12.22 | 12.51 | +2.54% | 7.21 | 21.25% |
| 2025-07-23 | 13.47 | 14.06 | 12.11 | 12.20 | -4.91% | 12.69 | 35.89% |