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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.00 | 10.37 | 10.00 | 10.23 | +1.89% | 0.93 | 3.39% |
| 2025-06-23 | 9.96 | 10.05 | 9.85 | 10.04 | +0.20% | 0.70 | 2.62% |
| 2025-06-20 | 9.98 | 10.07 | 9.86 | 10.02 | +0.40% | 0.61 | 2.29% |
| 2025-06-19 | 10.28 | 10.28 | 9.94 | 9.98 | -3.01% | 0.95 | 3.50% |
| 2025-06-18 | 10.21 | 10.30 | 10.13 | 10.29 | +0.68% | 0.66 | 2.40% |
| 2025-06-17 | 10.33 | 10.37 | 10.15 | 10.22 | -0.97% | 0.87 | 3.15% |
| 2025-06-16 | 10.36 | 10.43 | 10.24 | 10.32 | -0.48% | 1.03 | 3.70% |
| 2025-06-13 | 10.65 | 10.67 | 10.35 | 10.37 | -3.53% | 1.72 | 6.10% |
| 2025-06-12 | 10.76 | 10.83 | 10.61 | 10.75 | +0.94% | 2.12 | 7.32% |
| 2025-06-11 | 10.63 | 10.83 | 10.58 | 10.65 | +0.19% | 1.72 | 5.96% |
| 2025-06-10 | 10.72 | 10.99 | 10.44 | 10.63 | -0.47% | 2.37 | 8.20% |
| 2025-06-09 | 10.43 | 10.82 | 10.28 | 10.68 | +1.62% | 2.74 | 9.66% |
| 2025-06-06 | 10.51 | 10.78 | 10.44 | 10.51 | -0.57% | 1.90 | 6.66% |
| 2025-06-05 | 10.64 | 10.68 | 10.45 | 10.57 | -0.66% | 1.95 | 6.84% |
| 2025-06-04 | 10.73 | 10.83 | 10.61 | 10.64 | -1.02% | 2.31 | 8.04% |
| 2025-06-03 | 10.65 | 10.83 | 10.61 | 10.75 | +0.28% | 2.93 | 10.12% |
| 2025-05-30 | 11.13 | 11.13 | 10.59 | 10.72 | -7.35% | 6.58 | 22.57% |
| 2025-05-29 | 10.50 | 11.57 | 10.50 | 11.57 | +10.03% | 6.83 | 22.23% |
| 2025-05-28 | 10.55 | 10.64 | 10.39 | 10.52 | -0.84% | 1.06 | 3.73% |
| 2025-05-27 | 10.51 | 10.66 | 10.35 | 10.61 | +0.66% | 1.75 | 6.14% |