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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.84 | 22.36 | 21.65 | 21.68 | -0.96% | 4.07 | 7.04% |
| 2026-02-12 | 22.30 | 22.67 | 21.86 | 21.89 | -2.41% | 5.81 | 10.00% |
| 2026-02-11 | 23.08 | 23.39 | 22.42 | 22.43 | -3.73% | 7.42 | 12.37% |
| 2026-02-10 | 24.72 | 24.72 | 23.03 | 23.30 | -6.65% | 11.43 | 18.30% |
| 2026-02-09 | 23.73 | 24.96 | 23.30 | 24.96 | +6.08% | 14.67 | 22.99% |
| 2026-02-06 | 22.80 | 24.08 | 22.70 | 23.53 | +2.17% | 12.57 | 20.31% |
| 2026-02-05 | 22.49 | 23.38 | 22.41 | 23.03 | +0.83% | 8.87 | 14.67% |
| 2026-02-04 | 22.68 | 23.36 | 22.51 | 22.84 | +0.13% | 8.53 | 14.11% |
| 2026-02-03 | 22.04 | 23.09 | 21.80 | 22.81 | +3.54% | 10.65 | 17.90% |
| 2026-02-02 | 21.48 | 22.71 | 21.48 | 22.03 | +2.23% | 8.36 | 14.27% |
| 2026-01-30 | 21.70 | 21.97 | 21.11 | 21.55 | -1.24% | 5.36 | 9.47% |
| 2026-01-29 | 22.24 | 22.50 | 21.80 | 21.82 | -2.28% | 6.36 | 10.94% |
| 2026-01-28 | 22.87 | 23.13 | 22.17 | 22.33 | -2.66% | 7.60 | 12.86% |
| 2026-01-27 | 23.16 | 23.66 | 22.58 | 22.94 | -1.42% | 8.43 | 13.90% |
| 2026-01-26 | 25.30 | 25.39 | 23.24 | 23.27 | -6.62% | 12.79 | 20.16% |
| 2026-01-23 | 23.74 | 25.19 | 23.59 | 24.92 | +6.45% | 15.81 | 24.44% |
| 2026-01-22 | 22.90 | 23.58 | 22.30 | 23.41 | +3.36% | 11.61 | 19.07% |
| 2026-01-21 | 22.86 | 23.84 | 22.62 | 22.65 | -6.06% | 15.22 | 25.03% |
| 2026-01-20 | 24.16 | 25.20 | 24.11 | 24.11 | -10.00% | 10.67 | 16.57% |
| 2026-01-19 | 24.82 | 26.86 | 24.80 | 26.79 | +5.31% | 20.50 | 29.62% |