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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.21 | 51.50 | 48.21 | 50.95 | +4.94% | 2.11 | 16.60% |
| 2025-05-23 | 48.47 | 50.37 | 48.39 | 48.56 | -0.16% | 0.97 | 7.79% |
| 2025-05-22 | 49.10 | 49.66 | 48.50 | 48.63 | -1.96% | 0.73 | 5.81% |
| 2025-05-21 | 50.03 | 50.86 | 49.08 | 49.61 | -1.90% | 0.95 | 7.49% |
| 2025-05-20 | 49.74 | 51.51 | 49.52 | 50.57 | +0.67% | 1.50 | 11.53% |
| 2025-05-19 | 48.26 | 50.77 | 47.79 | 50.23 | +0.98% | 1.66 | 13.16% |
| 2025-05-16 | 49.02 | 51.82 | 49.02 | 49.75 | +3.49% | 2.14 | 16.61% |
| 2025-05-15 | 48.00 | 49.73 | 47.50 | 48.07 | -0.41% | 0.90 | 7.27% |
| 2025-05-14 | 48.20 | 48.76 | 47.70 | 48.27 | +0.02% | 0.64 | 5.19% |
| 2025-05-13 | 49.48 | 49.48 | 48.14 | 48.26 | -1.10% | 0.55 | 4.45% |
| 2025-05-12 | 48.63 | 49.87 | 48.25 | 48.79 | +1.55% | 0.76 | 6.05% |
| 2025-05-09 | 48.58 | 48.88 | 47.92 | 48.05 | -1.88% | 0.65 | 5.26% |
| 2025-05-08 | 47.07 | 49.46 | 47.07 | 48.97 | +3.13% | 1.10 | 8.89% |
| 2025-05-07 | 47.41 | 48.14 | 46.98 | 47.48 | +0.34% | 0.70 | 5.73% |
| 2025-05-06 | 46.70 | 47.50 | 46.60 | 47.33 | +2.45% | 0.59 | 4.88% |