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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.33 | 64.13 | 61.18 | 63.55 | +5.04% | 2.10 | 4.28% |
| 2026-01-15 | 59.86 | 60.87 | 59.31 | 60.50 | +0.27% | 0.73 | 1.57% |
| 2026-01-14 | 60.37 | 61.34 | 59.59 | 60.34 | -0.02% | 1.15 | 2.44% |
| 2026-01-13 | 61.95 | 61.99 | 60.10 | 60.35 | -2.88% | 1.14 | 2.41% |
| 2026-01-12 | 61.08 | 62.55 | 60.48 | 62.14 | +1.74% | 1.43 | 3.01% |
| 2026-01-09 | 60.79 | 61.50 | 60.32 | 61.08 | -0.05% | 1.37 | 2.89% |
| 2026-01-08 | 59.91 | 61.60 | 59.74 | 61.11 | +1.77% | 1.31 | 2.78% |
| 2026-01-07 | 59.24 | 60.68 | 58.95 | 60.05 | +1.33% | 1.12 | 2.41% |
| 2026-01-06 | 59.65 | 59.65 | 58.78 | 59.26 | -0.30% | 0.69 | 1.51% |
| 2026-01-05 | 58.72 | 59.50 | 57.89 | 59.44 | +1.23% | 0.79 | 1.73% |
| 2025-12-31 | 57.65 | 58.89 | 57.20 | 58.72 | +2.02% | 0.64 | 1.41% |
| 2025-12-30 | 57.87 | 58.85 | 57.55 | 57.56 | -1.29% | 0.64 | 1.41% |
| 2025-12-29 | 59.28 | 59.28 | 58.15 | 58.31 | -1.70% | 0.60 | 1.33% |
| 2025-12-26 | 59.27 | 59.45 | 58.00 | 59.32 | -0.44% | 1.05 | 2.30% |
| 2025-12-25 | 58.58 | 60.98 | 58.53 | 59.58 | +1.88% | 1.16 | 2.50% |
| 2025-12-24 | 58.48 | 59.10 | 57.74 | 58.48 | 0.00% | 0.56 | 1.23% |
| 2025-12-23 | 59.13 | 59.58 | 58.10 | 58.48 | -1.81% | 0.63 | 1.39% |
| 2025-12-22 | 59.31 | 60.99 | 58.36 | 59.56 | +0.88% | 1.28 | 2.79% |
| 2025-12-19 | 57.48 | 59.41 | 57.42 | 59.04 | +3.58% | 1.01 | 2.22% |
| 2025-12-18 | 57.89 | 58.60 | 57.00 | 57.00 | -2.31% | 0.59 | 1.31% |