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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.00 | 52.52 | 51.45 | 52.42 | +1.18% | 0.41 | 1.01% |
| 2025-09-15 | 52.36 | 52.36 | 51.59 | 51.81 | -1.31% | 0.42 | 1.04% |
| 2025-09-12 | 52.78 | 52.99 | 52.22 | 52.50 | -0.38% | 0.33 | 0.82% |
| 2025-09-11 | 51.96 | 52.74 | 51.48 | 52.70 | +1.11% | 0.48 | 1.19% |
| 2025-09-10 | 52.30 | 53.00 | 51.99 | 52.12 | -0.82% | 0.36 | 0.88% |
| 2025-09-09 | 52.86 | 53.16 | 52.24 | 52.55 | -0.98% | 0.58 | 1.42% |
| 2025-09-08 | 51.17 | 53.17 | 51.06 | 53.07 | +4.10% | 0.97 | 2.38% |
| 2025-09-05 | 50.15 | 51.50 | 49.74 | 50.98 | +2.72% | 0.58 | 1.47% |
| 2025-09-04 | 49.73 | 50.40 | 48.84 | 49.63 | -0.20% | 0.49 | 1.26% |
| 2025-09-03 | 50.65 | 51.05 | 49.60 | 49.73 | -1.72% | 0.48 | 1.22% |
| 2025-09-02 | 52.00 | 52.00 | 49.97 | 50.60 | -2.88% | 0.70 | 1.77% |
| 2025-09-01 | 52.54 | 52.54 | 51.78 | 52.10 | -0.34% | 0.52 | 1.30% |
| 2025-08-29 | 52.30 | 52.97 | 52.05 | 52.28 | -0.53% | 0.58 | 1.44% |
| 2025-08-28 | 52.84 | 53.57 | 50.75 | 52.56 | -0.94% | 1.16 | 2.86% |
| 2025-08-27 | 54.00 | 54.65 | 53.03 | 53.06 | -2.30% | 0.96 | 2.29% |
| 2025-08-26 | 53.58 | 55.78 | 53.58 | 54.31 | +1.63% | 1.41 | 3.31% |
| 2025-08-25 | 53.68 | 55.47 | 53.00 | 53.44 | +0.68% | 1.39 | 3.33% |
| 2025-08-22 | 53.28 | 53.30 | 52.70 | 53.08 | -0.11% | 0.55 | 1.34% |
| 2025-08-21 | 53.13 | 53.47 | 52.78 | 53.14 | -0.04% | 0.49 | 1.18% |
| 2025-08-20 | 52.72 | 53.30 | 52.39 | 53.16 | +0.91% | 0.62 | 1.51% |