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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.25 | 55.88 | 54.10 | 55.39 | +0.25% | 1.30 | 3.06% |
| 2025-10-21 | 53.39 | 55.26 | 52.87 | 55.25 | +4.05% | 1.36 | 3.22% |
| 2025-10-20 | 52.83 | 53.47 | 52.42 | 53.10 | +1.24% | 0.58 | 1.40% |
| 2025-10-17 | 54.11 | 54.19 | 52.30 | 52.45 | -3.07% | 0.60 | 1.47% |
| 2025-10-16 | 55.00 | 56.60 | 53.65 | 54.11 | -2.03% | 0.80 | 1.90% |
| 2025-10-15 | 54.31 | 55.27 | 53.86 | 55.23 | +1.58% | 0.99 | 2.35% |
| 2025-10-14 | 54.03 | 56.42 | 53.61 | 54.37 | +0.67% | 1.76 | 4.13% |
| 2025-10-13 | 50.93 | 54.45 | 50.47 | 54.01 | +1.94% | 1.19 | 2.88% |
| 2025-10-10 | 52.68 | 53.24 | 52.12 | 52.98 | +0.55% | 0.94 | 2.30% |
| 2025-10-09 | 51.01 | 53.25 | 51.01 | 52.69 | +3.70% | 1.17 | 2.87% |
| 2025-09-30 | 50.50 | 52.05 | 50.47 | 50.81 | +0.49% | 0.53 | 1.35% |
| 2025-09-29 | 50.38 | 51.50 | 49.80 | 50.56 | -0.34% | 0.58 | 1.47% |
| 2025-09-26 | 51.50 | 52.39 | 50.73 | 50.73 | -2.74% | 0.84 | 2.11% |
| 2025-09-25 | 52.88 | 54.87 | 51.47 | 52.16 | +1.86% | 1.49 | 3.64% |
| 2025-09-24 | 50.58 | 51.39 | 50.01 | 51.21 | +0.99% | 0.45 | 1.14% |
| 2025-09-23 | 50.96 | 51.78 | 49.44 | 50.71 | -0.51% | 0.60 | 1.54% |
| 2025-09-22 | 50.96 | 51.23 | 50.51 | 50.97 | -0.66% | 0.37 | 0.95% |
| 2025-09-19 | 51.55 | 52.10 | 50.98 | 51.31 | -0.58% | 0.44 | 1.10% |
| 2025-09-18 | 52.94 | 52.94 | 51.17 | 51.61 | -1.92% | 0.61 | 1.52% |
| 2025-09-17 | 52.43 | 53.09 | 52.16 | 52.62 | +0.38% | 0.39 | 0.96% |