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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.10 | 51.89 | 50.04 | 51.22 | +2.01% | 1.52 | 3.84% |
| 2025-07-21 | 49.50 | 50.30 | 49.50 | 50.21 | +1.33% | 0.72 | 1.86% |
| 2025-07-18 | 49.40 | 49.75 | 49.20 | 49.55 | -0.12% | 0.40 | 1.05% |
| 2025-07-17 | 49.99 | 50.50 | 49.35 | 49.61 | +0.49% | 0.55 | 1.42% |
| 2025-07-16 | 49.23 | 50.20 | 49.02 | 49.37 | +0.08% | 0.47 | 1.23% |
| 2025-07-15 | 49.75 | 49.82 | 48.84 | 49.33 | -0.78% | 0.40 | 1.06% |
| 2025-07-14 | 49.49 | 49.99 | 49.30 | 49.72 | +0.34% | 0.32 | 0.82% |
| 2025-07-11 | 49.65 | 49.75 | 49.00 | 49.55 | -0.20% | 0.41 | 1.06% |
| 2025-07-10 | 49.80 | 50.20 | 49.41 | 49.65 | -0.56% | 0.31 | 0.82% |
| 2025-07-09 | 49.76 | 50.28 | 49.60 | 49.93 | +0.30% | 0.61 | 1.57% |
| 2025-07-08 | 49.25 | 49.98 | 48.92 | 49.78 | +0.97% | 0.59 | 1.54% |
| 2025-07-07 | 48.90 | 49.37 | 48.41 | 49.30 | +0.82% | 0.41 | 1.09% |
| 2025-07-04 | 49.50 | 49.57 | 48.75 | 48.90 | -1.39% | 0.54 | 1.41% |
| 2025-07-03 | 49.01 | 49.80 | 48.63 | 49.59 | +1.12% | 0.79 | 2.06% |
| 2025-07-02 | 49.10 | 49.48 | 48.79 | 49.04 | +0.41% | 0.63 | 1.65% |
| 2025-07-01 | 48.65 | 49.49 | 48.47 | 48.84 | +0.08% | 0.60 | 1.59% |
| 2025-06-30 | 48.30 | 48.91 | 48.24 | 48.80 | +0.83% | 0.48 | 3.95% |
| 2025-06-27 | 47.99 | 48.60 | 47.96 | 48.40 | +0.67% | 0.38 | 3.15% |
| 2025-06-26 | 48.08 | 48.37 | 47.71 | 48.08 | +0.12% | 0.49 | 4.07% |
| 2025-06-25 | 47.65 | 48.08 | 47.37 | 48.02 | +0.77% | 0.40 | 3.34% |