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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.43 | 12.72 | 12.38 | 12.68 | +1.44% | 1.42 | 4.29% |
| 2025-09-15 | 12.68 | 12.68 | 12.45 | 12.50 | -1.42% | 1.42 | 4.31% |
| 2025-09-12 | 12.60 | 12.87 | 12.46 | 12.68 | +0.32% | 2.49 | 7.48% |
| 2025-09-11 | 12.00 | 12.75 | 11.90 | 12.64 | +6.04% | 3.52 | 10.74% |
| 2025-09-10 | 12.07 | 12.12 | 11.92 | 11.92 | -1.08% | 0.69 | 2.20% |
| 2025-09-09 | 12.10 | 12.22 | 11.90 | 12.05 | -0.25% | 1.05 | 3.30% |
| 2025-09-08 | 11.87 | 12.19 | 11.87 | 12.08 | +1.26% | 1.03 | 3.26% |
| 2025-09-05 | 11.69 | 11.94 | 11.68 | 11.93 | +1.97% | 0.84 | 2.70% |
| 2025-09-04 | 11.73 | 11.90 | 11.51 | 11.70 | -0.34% | 0.95 | 3.08% |
| 2025-09-03 | 11.99 | 12.10 | 11.72 | 11.74 | -1.68% | 0.94 | 3.00% |
| 2025-09-02 | 12.06 | 12.09 | 11.69 | 11.94 | -1.24% | 1.28 | 4.10% |
| 2025-09-01 | 12.10 | 12.22 | 12.03 | 12.09 | +0.17% | 1.05 | 3.30% |
| 2025-08-29 | 11.91 | 12.12 | 11.80 | 12.07 | +1.26% | 1.44 | 4.55% |
| 2025-08-28 | 11.91 | 12.13 | 11.55 | 11.92 | -0.42% | 1.62 | 5.20% |
| 2025-08-27 | 12.31 | 12.38 | 11.95 | 11.97 | -3.08% | 1.59 | 4.97% |
| 2025-08-26 | 12.33 | 12.46 | 12.26 | 12.35 | -0.32% | 1.29 | 3.98% |
| 2025-08-25 | 12.50 | 12.57 | 12.26 | 12.39 | -0.56% | 2.11 | 6.48% |
| 2025-08-22 | 12.67 | 12.70 | 12.38 | 12.46 | -2.04% | 2.07 | 6.30% |
| 2025-08-21 | 12.77 | 12.99 | 12.52 | 12.72 | 0.00% | 2.62 | 7.62% |
| 2025-08-20 | 12.55 | 12.75 | 12.43 | 12.72 | +0.87% | 1.65 | 4.86% |