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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.16 | 11.02 | 10.14 | 10.54 | +3.22% | 2.11 | 7.35% |
| 2025-05-23 | 10.37 | 10.52 | 10.19 | 10.21 | -1.63% | 0.70 | 2.50% |
| 2025-05-22 | 10.55 | 10.63 | 10.37 | 10.38 | -1.60% | 0.57 | 2.02% |
| 2025-05-21 | 10.63 | 10.71 | 10.51 | 10.55 | -1.03% | 0.53 | 1.85% |
| 2025-05-20 | 10.55 | 10.78 | 10.48 | 10.65 | +1.04% | 0.97 | 3.35% |
| 2025-05-19 | 10.35 | 10.60 | 10.28 | 10.55 | +2.02% | 0.76 | 2.68% |
| 2025-05-16 | 10.23 | 10.43 | 10.21 | 10.34 | +0.58% | 0.41 | 1.47% |
| 2025-05-15 | 10.40 | 10.43 | 10.24 | 10.28 | -1.43% | 0.44 | 1.58% |
| 2025-05-14 | 10.60 | 10.62 | 10.41 | 10.43 | -1.60% | 0.58 | 2.04% |
| 2025-05-13 | 10.60 | 10.66 | 10.46 | 10.60 | +0.19% | 0.72 | 2.50% |
| 2025-05-12 | 10.46 | 10.78 | 10.46 | 10.58 | +1.14% | 0.75 | 2.62% |
| 2025-05-09 | 10.53 | 10.62 | 10.40 | 10.46 | -0.38% | 0.65 | 2.30% |
| 2025-05-08 | 10.31 | 10.61 | 10.23 | 10.50 | +1.93% | 0.81 | 2.87% |
| 2025-05-07 | 10.35 | 10.40 | 10.19 | 10.30 | +0.49% | 0.75 | 2.67% |
| 2025-05-06 | 9.93 | 10.28 | 9.93 | 10.25 | +3.41% | 0.82 | 2.98% |