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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.02 | 12.08 | 11.75 | 11.88 | -1.33% | 0.93 | 2.99% |
| 2025-11-18 | 12.27 | 12.27 | 11.97 | 12.04 | -2.03% | 1.10 | 3.47% |
| 2025-11-17 | 12.27 | 12.34 | 12.17 | 12.29 | +0.24% | 0.82 | 2.55% |
| 2025-11-14 | 12.37 | 12.46 | 12.22 | 12.26 | -1.45% | 1.06 | 3.27% |
| 2025-11-13 | 12.51 | 12.56 | 12.37 | 12.44 | -0.48% | 0.96 | 2.94% |
| 2025-11-12 | 12.64 | 12.69 | 12.36 | 12.50 | -1.42% | 1.26 | 3.84% |
| 2025-11-11 | 12.89 | 12.90 | 12.64 | 12.68 | -1.48% | 1.51 | 4.49% |
| 2025-11-10 | 12.74 | 12.91 | 12.62 | 12.87 | +1.02% | 1.82 | 5.42% |
| 2025-11-07 | 12.61 | 12.84 | 12.57 | 12.74 | +0.16% | 1.54 | 4.58% |
| 2025-11-06 | 12.70 | 12.87 | 12.65 | 12.72 | +0.16% | 2.26 | 6.73% |
| 2025-11-05 | 12.20 | 12.75 | 12.11 | 12.70 | +2.67% | 2.71 | 8.20% |
| 2025-11-04 | 12.30 | 12.58 | 12.24 | 12.37 | +0.08% | 1.66 | 5.06% |
| 2025-11-03 | 12.18 | 12.44 | 12.13 | 12.36 | +2.40% | 1.69 | 5.22% |
| 2025-10-31 | 12.08 | 12.15 | 12.05 | 12.07 | -0.33% | 1.33 | 4.16% |
| 2025-10-30 | 12.50 | 12.50 | 12.11 | 12.11 | -3.27% | 2.12 | 6.57% |
| 2025-10-29 | 12.10 | 12.99 | 12.07 | 12.52 | +3.90% | 3.42 | 10.34% |
| 2025-10-28 | 12.08 | 12.19 | 12.03 | 12.05 | -0.74% | 1.02 | 3.21% |
| 2025-10-27 | 12.13 | 12.20 | 12.02 | 12.14 | +0.75% | 1.06 | 3.33% |
| 2025-10-24 | 12.27 | 12.46 | 11.98 | 12.05 | -1.87% | 1.65 | 5.17% |
| 2025-10-23 | 12.10 | 12.31 | 11.86 | 12.28 | +1.57% | 1.24 | 3.90% |