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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.91 | 58.06 | 56.50 | 56.51 | -2.42% | 0.76 | 1.72% |
| 2025-11-18 | 57.66 | 58.32 | 57.16 | 57.91 | 0.00% | 0.53 | 1.18% |
| 2025-11-17 | 58.77 | 58.82 | 57.51 | 57.91 | -0.79% | 0.81 | 1.80% |
| 2025-11-14 | 58.28 | 59.50 | 57.81 | 58.37 | +0.48% | 1.36 | 3.00% |
| 2025-11-13 | 59.00 | 59.09 | 57.95 | 58.09 | -1.39% | 1.44 | 3.18% |
| 2025-11-12 | 63.40 | 63.40 | 58.60 | 58.91 | -7.33% | 1.93 | 4.17% |
| 2025-11-11 | 61.85 | 63.97 | 61.66 | 63.57 | +2.90% | 2.05 | 4.18% |
| 2025-11-10 | 61.31 | 62.07 | 60.99 | 61.78 | +1.03% | 1.18 | 2.46% |
| 2025-11-07 | 61.58 | 62.60 | 60.53 | 61.15 | -1.40% | 1.70 | 3.57% |
| 2025-11-06 | 63.59 | 64.74 | 61.81 | 62.02 | -1.24% | 1.76 | 3.61% |
| 2025-11-05 | 62.38 | 63.80 | 61.25 | 62.80 | -1.26% | 1.53 | 3.15% |
| 2025-11-04 | 62.13 | 63.60 | 62.00 | 63.60 | +1.11% | 1.56 | 3.21% |
| 2025-11-03 | 65.79 | 65.79 | 61.58 | 62.90 | -4.12% | 2.19 | 4.50% |
| 2025-10-31 | 66.85 | 66.99 | 63.61 | 65.60 | +0.66% | 2.32 | 4.60% |
| 2025-10-30 | 67.23 | 67.80 | 64.68 | 65.17 | -6.91% | 3.38 | 6.59% |
| 2025-10-29 | 65.15 | 70.99 | 63.80 | 70.01 | +4.29% | 4.91 | 9.31% |
| 2025-10-28 | 64.00 | 71.63 | 63.95 | 67.13 | +1.59% | 4.96 | 9.48% |
| 2025-10-27 | 63.01 | 68.00 | 62.61 | 66.08 | +5.37% | 5.08 | 10.07% |
| 2025-10-24 | 65.08 | 66.00 | 61.53 | 62.71 | -5.66% | 5.54 | 11.32% |
| 2025-10-23 | 55.90 | 66.47 | 55.05 | 66.47 | +20.00% | 4.65 | 9.70% |