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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.23 | 22.69 | 21.87 | 22.49 | -1.58% | 10.01 | 14.10% |
| 2026-04-20 | 21.53 | 23.00 | 21.23 | 22.85 | +4.62% | 15.19 | 25.38% |
| 2026-04-17 | 21.84 | 22.00 | 21.24 | 21.84 | -1.62% | 10.45 | 18.32% |
| 2026-04-16 | 21.83 | 22.78 | 20.91 | 22.20 | +3.74% | 18.55 | 32.28% |
| 2026-04-15 | 19.60 | 21.40 | 19.50 | 21.40 | +10.03% | 9.27 | 16.93% |
| 2026-04-14 | 19.29 | 19.45 | 18.72 | 19.45 | +2.86% | 4.16 | 8.25% |
| 2026-04-13 | 18.80 | 19.13 | 18.71 | 18.91 | -0.37% | 2.19 | 4.41% |
| 2026-04-10 | 19.25 | 19.68 | 18.92 | 18.98 | -1.09% | 3.61 | 7.16% |
| 2026-04-09 | 19.23 | 19.45 | 18.96 | 19.19 | -2.29% | 3.15 | 6.25% |
| 2026-04-08 | 18.80 | 19.66 | 18.79 | 19.64 | +6.62% | 5.84 | 11.52% |
| 2026-04-07 | 18.59 | 19.17 | 18.21 | 18.42 | -0.91% | 3.80 | 7.77% |
| 2026-04-03 | 20.00 | 20.20 | 18.50 | 18.59 | -6.49% | 6.60 | 13.23% |
| 2026-04-02 | 18.85 | 20.77 | 18.78 | 19.88 | +5.30% | 9.87 | 18.65% |
| 2026-04-01 | 19.76 | 19.90 | 18.61 | 18.88 | -2.93% | 3.85 | 7.74% |
| 2026-03-31 | 19.40 | 20.32 | 19.31 | 19.45 | +0.26% | 4.90 | 9.41% |
| 2026-03-30 | 18.41 | 19.45 | 18.41 | 19.40 | +3.41% | 3.78 | 7.52% |
| 2026-03-27 | 18.44 | 18.85 | 18.25 | 18.76 | -0.05% | 2.26 | 4.63% |
| 2026-03-26 | 19.41 | 19.44 | 18.55 | 18.77 | -0.95% | 3.21 | 6.46% |
| 2026-03-25 | 18.80 | 19.27 | 18.72 | 18.95 | +0.53% | 2.84 | 5.65% |
| 2026-03-24 | 18.77 | 18.95 | 18.10 | 18.85 | +3.01% | 3.14 | 6.42% |