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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.37 | 12.45 | 12.04 | 12.09 | -3.67% | 1.75 | 5.45% |
| 2025-10-21 | 12.41 | 12.59 | 12.36 | 12.55 | +1.13% | 1.14 | 3.44% |
| 2025-10-20 | 12.42 | 12.60 | 12.28 | 12.41 | +1.55% | 1.21 | 3.69% |
| 2025-10-17 | 12.85 | 12.86 | 12.20 | 12.22 | -5.05% | 2.19 | 6.68% |
| 2025-10-16 | 13.12 | 13.18 | 12.81 | 12.87 | -1.61% | 1.81 | 5.32% |
| 2025-10-15 | 12.66 | 13.09 | 12.54 | 13.08 | +3.24% | 2.19 | 6.47% |
| 2025-10-14 | 13.03 | 13.08 | 12.63 | 12.67 | -2.16% | 2.19 | 6.47% |
| 2025-10-13 | 12.50 | 12.98 | 12.29 | 12.95 | -0.99% | 2.41 | 7.18% |
| 2025-10-10 | 12.78 | 13.30 | 12.69 | 13.08 | +2.03% | 4.03 | 11.74% |
| 2025-10-09 | 12.35 | 12.87 | 12.30 | 12.82 | +4.57% | 3.58 | 10.75% |
| 2025-09-30 | 12.47 | 12.51 | 12.25 | 12.26 | -0.89% | 2.34 | 7.21% |
| 2025-09-29 | 12.74 | 12.89 | 12.33 | 12.37 | -0.80% | 3.22 | 9.73% |
| 2025-09-26 | 13.08 | 13.11 | 12.47 | 12.47 | -8.64% | 6.12 | 18.24% |
| 2025-09-25 | 14.67 | 14.67 | 13.41 | 13.65 | -6.83% | 11.80 | 32.14% |
| 2025-09-24 | 14.65 | 14.65 | 14.65 | 14.65 | +9.98% | 2.62 | 6.78% |
| 2025-09-23 | 13.35 | 13.35 | 12.90 | 13.32 | -0.67% | 2.59 | 7.50% |
| 2025-09-22 | 13.19 | 13.41 | 13.01 | 13.41 | +3.00% | 3.49 | 10.02% |
| 2025-09-19 | 12.71 | 13.05 | 12.71 | 13.02 | +2.28% | 2.35 | 6.91% |
| 2025-09-18 | 12.78 | 13.17 | 12.59 | 12.73 | -0.39% | 2.33 | 6.85% |
| 2025-09-17 | 12.66 | 12.82 | 12.55 | 12.78 | +0.79% | 1.51 | 4.50% |