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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.13 | 61.00 | 59.99 | 59.99 | -1.10% | 0.46 | 0.99% |
| 2026-02-12 | 61.00 | 61.29 | 60.42 | 60.66 | -0.36% | 0.71 | 1.50% |
| 2026-02-11 | 60.41 | 61.03 | 60.13 | 60.88 | +0.58% | 0.47 | 1.00% |
| 2026-02-10 | 60.39 | 60.97 | 59.99 | 60.53 | +0.03% | 0.59 | 1.27% |
| 2026-02-09 | 59.61 | 60.51 | 59.51 | 60.51 | +1.53% | 0.57 | 1.23% |
| 2026-02-06 | 58.90 | 60.29 | 57.77 | 59.60 | +1.48% | 0.58 | 1.26% |
| 2026-02-05 | 59.60 | 59.60 | 58.64 | 58.73 | -1.56% | 0.36 | 0.79% |
| 2026-02-04 | 59.76 | 60.70 | 59.20 | 59.66 | -0.15% | 0.47 | 1.02% |
| 2026-02-03 | 58.98 | 59.75 | 58.81 | 59.75 | +2.05% | 0.48 | 1.04% |
| 2026-02-02 | 58.99 | 59.99 | 58.13 | 58.55 | -0.75% | 0.51 | 1.11% |
| 2026-01-30 | 58.72 | 59.46 | 57.62 | 58.99 | -0.20% | 0.56 | 1.24% |
| 2026-01-29 | 60.13 | 60.72 | 59.07 | 59.11 | -2.27% | 0.62 | 1.33% |
| 2026-01-28 | 61.45 | 61.50 | 60.11 | 60.48 | -1.18% | 0.52 | 1.11% |
| 2026-01-27 | 62.13 | 62.13 | 59.73 | 61.20 | -1.35% | 0.72 | 1.52% |
| 2026-01-26 | 62.27 | 62.65 | 61.18 | 62.04 | -0.37% | 0.72 | 1.51% |
| 2026-01-23 | 63.00 | 63.00 | 61.93 | 62.27 | -0.86% | 0.89 | 1.85% |
| 2026-01-22 | 62.13 | 63.16 | 61.91 | 62.81 | +1.00% | 0.81 | 1.67% |
| 2026-01-21 | 62.58 | 62.58 | 61.80 | 62.19 | -0.62% | 0.89 | 1.84% |
| 2026-01-20 | 64.41 | 64.67 | 62.07 | 62.58 | -3.65% | 1.56 | 3.19% |
| 2026-01-19 | 63.02 | 66.10 | 62.90 | 64.95 | +2.20% | 2.38 | 4.73% |