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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.77 | 19.35 | 18.20 | 18.30 | -4.19% | 3.64 | 7.35% |
| 2026-03-20 | 20.15 | 20.18 | 19.06 | 19.10 | -4.12% | 2.97 | 5.79% |
| 2026-03-19 | 20.18 | 20.31 | 19.77 | 19.92 | -3.21% | 3.11 | 5.90% |
| 2026-03-18 | 19.81 | 20.59 | 19.81 | 20.58 | +3.94% | 3.91 | 7.33% |
| 2026-03-17 | 20.84 | 20.89 | 19.77 | 19.80 | -3.23% | 4.08 | 7.66% |
| 2026-03-16 | 20.77 | 20.87 | 20.05 | 20.46 | -2.01% | 3.98 | 7.41% |
| 2026-03-13 | 22.00 | 22.00 | 20.84 | 20.88 | -5.35% | 4.70 | 8.41% |
| 2026-03-12 | 22.70 | 22.70 | 21.84 | 22.06 | -3.37% | 4.51 | 7.73% |
| 2026-03-11 | 23.10 | 23.25 | 22.70 | 22.83 | -1.25% | 5.39 | 8.92% |
| 2026-03-10 | 22.88 | 23.33 | 22.70 | 23.12 | +0.65% | 6.65 | 10.95% |
| 2026-03-09 | 21.94 | 22.99 | 21.86 | 22.97 | +2.50% | 8.05 | 13.54% |
| 2026-03-06 | 22.33 | 22.96 | 22.06 | 22.41 | +0.13% | 6.58 | 11.12% |
| 2026-03-05 | 21.83 | 22.80 | 21.67 | 22.38 | +4.97% | 6.97 | 11.84% |
| 2026-03-04 | 20.14 | 22.07 | 20.09 | 21.32 | +4.05% | 6.70 | 11.88% |
| 2026-03-03 | 22.74 | 22.83 | 20.48 | 20.49 | -9.93% | 7.30 | 12.95% |
| 2026-03-02 | 22.70 | 23.41 | 22.55 | 22.75 | -2.36% | 6.20 | 10.28% |
| 2026-02-27 | 23.27 | 23.71 | 23.00 | 23.30 | -0.85% | 6.69 | 10.86% |
| 2026-02-26 | 22.60 | 23.88 | 22.31 | 23.50 | +3.80% | 10.01 | 16.28% |
| 2026-02-25 | 22.30 | 22.90 | 21.80 | 22.64 | +1.52% | 5.81 | 9.81% |
| 2026-02-24 | 22.08 | 22.70 | 22.00 | 22.30 | +2.86% | 5.51 | 9.33% |