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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.35 | 26.13 | 24.20 | 25.44 | +7.12% | 22.08 | 33.12% |
| 2026-01-15 | 25.65 | 25.71 | 23.75 | 23.75 | -10.00% | 15.14 | 23.48% |
| 2026-01-14 | 27.00 | 29.27 | 25.71 | 26.39 | -5.58% | 24.98 | 34.90% |
| 2026-01-13 | 29.93 | 29.94 | 27.95 | 27.95 | -9.98% | 17.66 | 23.65% |
| 2026-01-12 | 29.25 | 31.90 | 29.23 | 31.05 | +7.07% | 35.56 | 44.46% |
| 2026-01-09 | 31.25 | 31.25 | 28.80 | 29.00 | +2.08% | 44.38 | 56.20% |
| 2026-01-08 | 25.41 | 28.41 | 25.38 | 28.41 | +9.99% | 11.73 | 16.15% |
| 2026-01-07 | 23.19 | 26.63 | 22.95 | 25.83 | +6.69% | 33.12 | 49.69% |
| 2026-01-06 | 22.77 | 25.69 | 22.01 | 24.21 | +3.24% | 28.95 | 46.83% |
| 2026-01-05 | 24.63 | 25.18 | 23.00 | 23.45 | -2.45% | 23.83 | 38.32% |
| 2025-12-31 | 24.45 | 24.87 | 22.44 | 24.04 | -1.39% | 33.19 | 53.04% |
| 2025-12-30 | 22.07 | 24.38 | 21.68 | 24.38 | +10.02% | 25.71 | 40.71% |
| 2025-12-29 | 23.68 | 23.89 | 22.00 | 22.16 | -7.12% | 27.41 | 45.69% |
| 2025-12-26 | 24.00 | 25.48 | 22.71 | 23.86 | +3.02% | 39.50 | 62.13% |
| 2025-12-25 | 20.87 | 23.16 | 20.66 | 23.16 | +10.02% | 29.15 | 50.41% |
| 2025-12-24 | 19.38 | 21.25 | 19.38 | 21.05 | +6.10% | 26.36 | 49.18% |
| 2025-12-23 | 21.31 | 23.13 | 19.83 | 19.84 | -5.66% | 32.02 | 56.76% |
| 2025-12-22 | 21.21 | 21.36 | 19.78 | 21.03 | -0.66% | 20.04 | 36.88% |
| 2025-12-19 | 21.41 | 21.80 | 20.19 | 21.17 | -0.38% | 25.50 | 46.20% |
| 2025-12-18 | 20.80 | 22.88 | 20.06 | 21.25 | +2.16% | 32.49 | 57.33% |