国缆检测 sz.301289
54.18
+2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.27 | 54.43 | 52.72 | 54.18 | +2.56% | 0.33 | 0.79% |
| 2026-05-21 | 55.88 | 56.12 | 52.81 | 52.83 | -4.81% | 0.43 | 1.01% |
| 2026-05-20 | 55.70 | 55.70 | 54.76 | 55.50 | +0.09% | 0.31 | 0.73% |
| 2026-05-19 | 55.62 | 55.85 | 54.59 | 55.45 | -0.36% | 0.32 | 0.75% |
| 2026-05-18 | 55.42 | 56.14 | 55.14 | 55.65 | -0.27% | 0.25 | 0.59% |
| 2026-05-15 | 56.24 | 56.65 | 55.30 | 55.80 | -0.36% | 0.32 | 0.74% |
| 2026-05-14 | 57.54 | 57.86 | 55.96 | 56.00 | -2.20% | 0.37 | 0.85% |
| 2026-05-13 | 56.50 | 57.69 | 56.06 | 57.26 | +1.31% | 0.46 | 1.05% |
| 2026-05-12 | 57.28 | 57.48 | 56.18 | 56.52 | -1.33% | 0.46 | 1.04% |
| 2026-05-11 | 57.72 | 58.03 | 57.10 | 57.28 | +0.76% | 0.66 | 1.47% |
| 2026-05-08 | 56.70 | 56.87 | 56.19 | 56.85 | +0.18% | 0.33 | 0.74% |
| 2026-05-07 | 56.18 | 56.86 | 55.61 | 56.75 | +1.89% | 0.42 | 0.97% |
| 2026-05-06 | 55.85 | 56.12 | 55.51 | 55.70 | +0.25% | 0.42 | 0.97% |
| 2026-04-30 | 55.13 | 56.77 | 55.13 | 55.56 | +0.60% | 0.38 | 0.87% |
| 2026-04-29 | 54.84 | 55.60 | 54.04 | 55.23 | +1.56% | 0.42 | 0.99% |
| 2026-04-28 | 55.01 | 55.95 | 54.06 | 54.38 | -1.93% | 0.38 | 0.89% |
| 2026-04-27 | 55.50 | 55.79 | 54.18 | 55.45 | +0.11% | 0.40 | 0.94% |
| 2026-04-24 | 56.68 | 56.68 | 54.44 | 55.39 | -3.10% | 0.67 | 1.56% |
| 2026-04-23 | 57.71 | 57.95 | 56.55 | 57.16 | -0.31% | 0.55 | 1.25% |
| 2026-04-22 | 56.00 | 57.80 | 55.95 | 57.34 | +1.68% | 0.59 | 1.33% |