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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.80 | 21.70 | 19.58 | 20.80 | +5.21% | 32.17 | 58.77% |
| 2025-12-16 | 19.45 | 19.77 | 19.15 | 19.77 | +10.02% | 14.05 | 27.33% |
| 2025-12-15 | 17.97 | 17.97 | 17.97 | 17.97 | +9.98% | 1.41 | 2.97% |
| 2025-12-12 | 16.34 | 16.34 | 16.34 | 16.34 | +10.03% | 0.86 | 2.01% |
| 2025-12-11 | 14.85 | 14.85 | 14.85 | 14.85 | +10.00% | 2.38 | 6.08% |
| 2025-12-10 | 14.09 | 14.09 | 13.09 | 13.50 | +5.39% | 13.69 | 37.65% |
| 2025-12-09 | 12.79 | 13.08 | 12.71 | 12.81 | -0.31% | 2.54 | 7.48% |
| 2025-12-08 | 12.69 | 12.90 | 12.50 | 12.85 | +1.34% | 3.42 | 10.18% |
| 2025-12-05 | 12.13 | 12.75 | 12.00 | 12.68 | +4.62% | 3.29 | 9.94% |
| 2025-12-04 | 11.89 | 12.15 | 11.82 | 12.12 | +2.54% | 1.50 | 4.73% |
| 2025-12-03 | 11.75 | 11.92 | 11.71 | 11.82 | +0.85% | 0.95 | 3.04% |
| 2025-12-02 | 11.59 | 11.85 | 11.49 | 11.72 | +0.26% | 0.86 | 2.81% |
| 2025-12-01 | 11.54 | 12.00 | 11.54 | 11.69 | +1.39% | 1.04 | 3.37% |
| 2025-11-28 | 11.27 | 11.54 | 11.25 | 11.53 | +2.31% | 0.73 | 2.42% |
| 2025-11-27 | 11.12 | 11.35 | 11.11 | 11.27 | +0.99% | 0.77 | 2.60% |
| 2025-11-26 | 11.47 | 11.51 | 11.12 | 11.16 | -2.96% | 1.35 | 4.55% |
| 2025-11-25 | 11.58 | 11.76 | 11.45 | 11.50 | +0.17% | 0.89 | 2.93% |
| 2025-11-24 | 11.30 | 11.55 | 11.27 | 11.48 | +1.86% | 0.67 | 2.23% |
| 2025-11-21 | 11.72 | 11.78 | 11.18 | 11.27 | -4.41% | 1.14 | 3.80% |
| 2025-11-20 | 11.90 | 11.97 | 11.77 | 11.79 | -0.76% | 0.56 | 1.81% |