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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.33 | 56.85 | 55.92 | 56.39 | -0.91% | 0.39 | 0.90% |
| 2026-04-20 | 56.00 | 57.10 | 55.68 | 56.91 | +1.52% | 0.48 | 1.09% |
| 2026-04-17 | 55.75 | 56.12 | 55.45 | 56.06 | +0.72% | 0.32 | 0.73% |
| 2026-04-16 | 55.42 | 55.99 | 54.84 | 55.66 | +0.49% | 0.32 | 0.74% |
| 2026-04-15 | 55.12 | 56.18 | 55.12 | 55.39 | +0.71% | 0.42 | 0.97% |
| 2026-04-14 | 54.80 | 55.14 | 54.30 | 55.00 | +1.48% | 0.26 | 0.61% |
| 2026-04-13 | 54.32 | 54.50 | 53.80 | 54.20 | -0.28% | 0.23 | 0.54% |
| 2026-04-10 | 53.99 | 54.99 | 53.93 | 54.35 | +0.67% | 0.31 | 0.74% |
| 2026-04-09 | 54.00 | 54.15 | 53.50 | 53.99 | -0.52% | 0.31 | 0.74% |
| 2026-04-08 | 53.00 | 54.38 | 52.90 | 54.27 | +5.19% | 0.52 | 1.25% |
| 2026-04-07 | 50.98 | 51.88 | 50.60 | 51.59 | +1.34% | 0.23 | 0.58% |
| 2026-04-03 | 51.98 | 52.29 | 50.57 | 50.91 | -2.08% | 0.18 | 0.46% |
| 2026-04-02 | 52.65 | 53.01 | 51.60 | 51.99 | -1.25% | 0.20 | 0.49% |
| 2026-04-01 | 52.98 | 52.98 | 52.19 | 52.65 | +1.48% | 0.28 | 0.70% |
| 2026-03-31 | 52.66 | 53.59 | 51.86 | 51.88 | -1.33% | 0.33 | 0.80% |
| 2026-03-30 | 51.50 | 52.61 | 51.22 | 52.58 | +0.92% | 0.29 | 0.72% |
| 2026-03-27 | 51.15 | 52.30 | 51.02 | 52.10 | +1.24% | 0.33 | 0.82% |
| 2026-03-26 | 52.22 | 52.71 | 51.16 | 51.46 | -1.44% | 0.23 | 0.58% |
| 2026-03-25 | 52.28 | 52.66 | 52.00 | 52.21 | +0.71% | 0.22 | 0.54% |
| 2026-03-24 | 50.88 | 51.94 | 50.14 | 51.84 | +4.35% | 0.38 | 0.96% |