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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.87 | 47.77 | 46.85 | 47.65 | +1.67% | 0.45 | 3.78% |
| 2025-06-23 | 46.01 | 46.98 | 45.91 | 46.87 | +0.96% | 0.36 | 3.05% |
| 2025-06-20 | 46.28 | 46.83 | 46.20 | 46.42 | +0.26% | 0.34 | 2.92% |
| 2025-06-19 | 48.02 | 48.36 | 46.20 | 46.30 | -4.15% | 0.80 | 6.76% |
| 2025-06-18 | 48.18 | 48.52 | 47.89 | 48.31 | 0.00% | 0.44 | 3.59% |
| 2025-06-17 | 48.13 | 48.70 | 48.03 | 48.31 | -0.18% | 0.49 | 4.00% |
| 2025-06-16 | 48.14 | 48.93 | 48.08 | 48.40 | -0.14% | 0.39 | 3.22% |
| 2025-06-13 | 49.03 | 49.60 | 48.30 | 48.47 | -1.91% | 0.77 | 6.29% |
| 2025-06-12 | 49.18 | 49.90 | 48.84 | 49.41 | +0.67% | 0.66 | 5.34% |
| 2025-06-11 | 49.38 | 49.76 | 48.90 | 49.08 | -1.06% | 0.83 | 6.74% |
| 2025-06-10 | 49.98 | 50.91 | 49.18 | 49.61 | -1.54% | 1.14 | 9.08% |
| 2025-06-09 | 49.70 | 50.38 | 49.46 | 50.38 | +1.50% | 1.03 | 8.23% |
| 2025-06-06 | 49.49 | 50.41 | 49.09 | 49.64 | +0.30% | 0.92 | 7.40% |
| 2025-06-05 | 50.54 | 51.09 | 49.19 | 49.49 | -4.02% | 1.78 | 14.24% |
| 2025-06-04 | 53.53 | 54.40 | 51.45 | 51.56 | -2.64% | 2.16 | 16.34% |
| 2025-06-03 | 50.72 | 53.32 | 50.62 | 52.96 | +2.16% | 1.96 | 14.90% |
| 2025-05-30 | 52.73 | 53.44 | 50.65 | 51.84 | -2.01% | 1.89 | 14.52% |
| 2025-05-29 | 50.85 | 53.74 | 50.84 | 52.90 | +2.91% | 2.66 | 20.12% |
| 2025-05-28 | 49.86 | 52.67 | 49.49 | 51.40 | +3.04% | 2.28 | 17.75% |
| 2025-05-27 | 50.96 | 51.06 | 49.78 | 49.88 | -2.10% | 1.22 | 9.71% |