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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.22 | 12.83 | 11.84 | 12.83 | +10.03% | 7.44 | 22.28% |
| 2025-07-21 | 11.33 | 11.97 | 11.31 | 11.66 | +3.64% | 3.17 | 10.12% |
| 2025-07-18 | 11.35 | 11.37 | 11.15 | 11.25 | -0.35% | 0.78 | 2.59% |
| 2025-07-17 | 11.17 | 11.32 | 11.13 | 11.29 | +0.98% | 0.87 | 2.85% |
| 2025-07-16 | 11.15 | 11.24 | 11.06 | 11.18 | +0.54% | 0.79 | 2.61% |
| 2025-07-15 | 11.24 | 11.28 | 11.04 | 11.12 | -0.98% | 0.78 | 2.59% |
| 2025-07-14 | 11.14 | 11.27 | 11.06 | 11.23 | +0.63% | 0.85 | 2.82% |
| 2025-07-11 | 11.16 | 11.23 | 11.01 | 11.16 | -0.09% | 1.12 | 3.73% |
| 2025-07-10 | 11.23 | 11.32 | 11.09 | 11.17 | -0.89% | 0.89 | 2.96% |
| 2025-07-09 | 11.20 | 11.33 | 11.10 | 11.27 | +0.09% | 1.74 | 5.74% |
| 2025-07-08 | 10.99 | 11.28 | 10.92 | 11.26 | +2.55% | 2.35 | 7.78% |
| 2025-07-07 | 10.55 | 10.98 | 10.55 | 10.98 | +3.98% | 2.04 | 6.97% |
| 2025-07-04 | 10.68 | 10.73 | 10.50 | 10.56 | -1.58% | 1.21 | 4.22% |
| 2025-07-03 | 10.71 | 10.88 | 10.62 | 10.73 | -0.09% | 1.74 | 6.03% |
| 2025-07-02 | 11.00 | 11.15 | 10.66 | 10.74 | +0.75% | 3.25 | 11.07% |
| 2025-07-01 | 10.67 | 10.70 | 10.59 | 10.66 | +0.09% | 1.12 | 3.91% |
| 2025-06-30 | 10.48 | 10.75 | 10.46 | 10.65 | +1.82% | 1.33 | 4.64% |
| 2025-06-27 | 10.37 | 10.51 | 10.34 | 10.46 | +0.97% | 1.05 | 3.73% |
| 2025-06-26 | 10.27 | 10.45 | 10.22 | 10.36 | +0.78% | 0.95 | 3.41% |
| 2025-06-25 | 10.19 | 10.34 | 10.18 | 10.28 | +0.49% | 0.79 | 2.86% |