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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.35 | 58.36 | 56.70 | 58.35 | +1.23% | 0.67 | 1.51% |
| 2025-12-16 | 58.88 | 58.89 | 57.03 | 57.64 | -2.60% | 0.82 | 1.85% |
| 2025-12-15 | 59.29 | 60.10 | 58.50 | 59.18 | -1.04% | 1.08 | 2.36% |
| 2025-12-12 | 58.09 | 60.44 | 57.91 | 59.80 | +2.52% | 1.67 | 3.62% |
| 2025-12-11 | 57.82 | 60.50 | 57.82 | 58.33 | +1.04% | 1.25 | 2.73% |
| 2025-12-10 | 56.91 | 57.75 | 56.71 | 57.73 | +0.96% | 0.49 | 1.09% |
| 2025-12-09 | 57.33 | 58.80 | 57.10 | 57.18 | -1.00% | 0.59 | 1.30% |
| 2025-12-08 | 58.40 | 58.59 | 57.40 | 57.76 | -0.28% | 0.84 | 1.87% |
| 2025-12-05 | 55.19 | 58.19 | 55.14 | 57.92 | +4.64% | 1.07 | 2.42% |
| 2025-12-04 | 55.44 | 56.00 | 54.85 | 55.35 | -0.49% | 0.42 | 0.98% |
| 2025-12-03 | 55.59 | 56.18 | 55.33 | 55.62 | -0.48% | 0.40 | 0.92% |
| 2025-12-02 | 56.00 | 56.49 | 55.25 | 55.89 | -0.34% | 0.57 | 1.32% |
| 2025-12-01 | 57.02 | 57.29 | 56.02 | 56.08 | -1.15% | 0.80 | 1.83% |
| 2025-11-28 | 57.59 | 57.59 | 55.38 | 56.73 | +0.69% | 1.28 | 2.92% |
| 2025-11-27 | 54.68 | 56.89 | 54.58 | 56.34 | +2.81% | 0.91 | 2.10% |
| 2025-11-26 | 55.12 | 55.56 | 54.75 | 54.80 | -0.94% | 0.46 | 1.07% |
| 2025-11-25 | 55.35 | 55.88 | 54.78 | 55.32 | +1.02% | 0.49 | 1.15% |
| 2025-11-24 | 53.93 | 55.08 | 53.88 | 54.76 | +1.94% | 0.48 | 1.12% |
| 2025-11-21 | 55.11 | 55.80 | 53.67 | 53.72 | -3.29% | 0.74 | 1.75% |
| 2025-11-20 | 56.49 | 57.32 | 55.55 | 55.55 | -1.70% | 0.64 | 1.47% |