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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.74 | 52.99 | 52.22 | 52.68 | -0.08% | 0.55 | 1.35% |
| 2025-08-18 | 52.26 | 53.16 | 51.88 | 52.72 | +1.17% | 0.78 | 1.91% |
| 2025-08-15 | 51.17 | 52.11 | 51.17 | 52.11 | +1.88% | 0.58 | 1.44% |
| 2025-08-14 | 52.24 | 52.40 | 51.15 | 51.15 | -1.54% | 0.60 | 1.51% |
| 2025-08-13 | 51.94 | 52.20 | 51.50 | 51.95 | +0.02% | 0.49 | 1.22% |
| 2025-08-12 | 52.46 | 52.52 | 51.70 | 51.94 | -0.44% | 0.50 | 1.25% |
| 2025-08-11 | 51.50 | 52.33 | 51.41 | 52.17 | +1.26% | 0.58 | 1.45% |
| 2025-08-08 | 51.35 | 51.79 | 51.30 | 51.52 | -0.06% | 0.45 | 1.13% |
| 2025-08-07 | 51.88 | 51.95 | 51.06 | 51.55 | -0.48% | 0.55 | 1.37% |
| 2025-08-06 | 51.41 | 51.80 | 51.28 | 51.80 | +0.58% | 0.58 | 1.45% |
| 2025-08-05 | 51.30 | 51.56 | 51.17 | 51.50 | +0.29% | 0.46 | 1.16% |
| 2025-08-04 | 50.45 | 51.44 | 50.35 | 51.35 | +0.79% | 0.51 | 1.28% |
| 2025-08-01 | 50.34 | 50.99 | 50.33 | 50.95 | +1.23% | 0.55 | 1.40% |
| 2025-07-31 | 51.20 | 51.50 | 50.03 | 50.33 | -2.08% | 0.77 | 1.95% |
| 2025-07-30 | 50.72 | 51.97 | 50.09 | 51.40 | +1.60% | 1.14 | 2.87% |
| 2025-07-29 | 50.73 | 52.51 | 49.98 | 50.59 | -0.28% | 0.70 | 1.79% |
| 2025-07-28 | 50.49 | 50.89 | 50.03 | 50.73 | +0.40% | 0.60 | 1.52% |
| 2025-07-25 | 50.11 | 51.26 | 49.88 | 50.53 | +0.90% | 0.85 | 2.16% |
| 2025-07-24 | 49.86 | 50.60 | 49.86 | 50.08 | +0.26% | 0.58 | 1.50% |
| 2025-07-23 | 51.43 | 51.71 | 49.93 | 49.95 | -2.48% | 0.94 | 2.39% |