华菱线缆 (001208) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	19.50	19.24	-0.06	-0.31%	19.03	19.70	190162	36794	5.97%
2026-05-14	20.71	19.30	-1.34	-6.49%	19.28	20.74	289633	57391	9.09%
2026-05-13	20.05	20.64	0.41	2.03%	20.01	20.72	295952	60769	9.29%
2026-05-12	20.31	20.23	-0.10	-0.49%	20.08	20.78	252559	51514	7.92%
2026-05-11	20.78	20.33	-0.24	-1.17%	20.21	20.84	269402	54978	8.45%
2026-05-08	19.70	20.57	0.67	3.37%	19.56	20.57	339676	68620	10.66%
2026-05-07	19.66	19.90	0.37	1.89%	19.47	19.96	206398	40904	6.48%
2026-05-06	19.35	19.53	0.37	1.93%	19.31	19.76	207005	40454	6.49%
2026-04-30	18.92	19.16	0.25	1.32%	18.75	19.25	190854	36303	5.99%
2026-04-29	18.50	18.91	0.30	1.61%	18.42	19.07	190544	35898	5.98%
2026-04-28	19.69	18.61	-1.34	-6.72%	18.51	19.75	320767	60259	10.06%
2026-04-27	19.56	19.95	0.03	0.15%	19.56	20.06	178269	35397	5.59%
2026-04-24	20.79	19.92	-0.74	-3.58%	19.72	20.90	302439	60852	9.49%
2026-04-23	21.65	20.66	-1.15	-5.27%	20.45	21.90	447603	94188	14.04%
2026-04-22	22.00	21.81	-0.68	-3.02%	21.66	22.21	406425	88861	12.75%
2026-04-21	22.23	22.49	-0.36	-1.58%	21.87	22.69	449463	100066	14.10%
2026-04-20	21.53	22.85	1.01	4.62%	21.23	23.00	679273	151878	25.81%
2026-04-17	21.84	21.84	-0.36	-1.62%	21.24	22.00	482121	104458	18.32%
2026-04-16	21.83	22.20	0.80	3.74%	20.91	22.78	849772	185520	32.28%
2026-04-15	19.60	21.40	1.95	10.03%	19.50	21.40	445583	92664	16.93%
2026-04-14	19.29	19.45	0.54	2.86%	18.72	19.45	217272	41587	8.25%
2026-04-13	18.80	18.91	-0.07	-0.37%	18.71	19.13	115999	21929	4.41%
2026-04-10	19.25	18.98	-0.21	-1.09%	18.92	19.68	188416	36120	7.16%
2026-04-09	19.23	19.19	-0.45	-2.29%	18.96	19.45	164451	31483	6.25%
2026-04-08	18.80	19.64	1.22	6.62%	18.79	19.66	303282	58350	11.52%
2026-04-07	18.59	18.42	-0.17	-0.91%	18.21	19.17	204632	37979	7.77%
2026-04-03	20.00	18.59	-1.29	-6.49%	18.50	20.20	348159	65989	13.23%
2026-04-02	18.85	19.88	1.00	5.30%	18.78	20.77	490757	98710	18.65%
2026-04-01	19.76	18.88	-0.57	-2.93%	18.61	19.90	203657	38499	7.74%
2026-03-31	19.40	19.45	0.05	0.26%	19.31	20.32	247755	49036	9.41%
2026-03-30	18.41	19.40	0.64	3.41%	18.41	19.45	198016	37805	7.52%
2026-03-27	18.44	18.76	-0.01	-0.05%	18.25	18.85	121841	22623	4.63%
2026-03-26	19.41	18.77	-0.18	-0.95%	18.55	19.44	170136	32133	6.46%
2026-03-25	18.80	18.95	0.10	0.53%	18.72	19.27	148935	28351	5.65%
2026-03-24	18.77	18.85	0.55	3.01%	18.10	18.95	169130	31421	6.42%
2026-03-23	18.77	18.30	-0.80	-4.19%	18.20	19.35	193626	36364	7.35%
2026-03-20	20.15	19.10	-0.82	-4.12%	19.06	20.18	152380	29746	5.79%
2026-03-19	20.18	19.92	-0.66	-3.21%	19.77	20.31	155370	31059	5.90%
2026-03-18	19.81	20.58	0.78	3.94%	19.81	20.59	193102	39088	7.33%
2026-03-17	20.84	19.80	-0.66	-3.23%	19.77	20.89	201882	40761	7.66%
2026-03-16	20.77	20.46	-0.42	-2.01%	20.05	20.87	195140	39797	7.41%
2026-03-13	22.00	20.88	-1.18	-5.35%	20.84	22.00	221633	47000	8.41%
2026-03-12	22.70	22.06	-0.77	-3.37%	21.84	22.70	203527	45128	7.73%
2026-03-11	23.10	22.83	-0.29	-1.25%	22.70	23.25	234859	53897	8.92%
2026-03-10	22.88	23.12	0.15	0.65%	22.70	23.33	288344	66455	10.95%
2026-03-09	21.94	22.97	0.56	2.50%	21.86	22.99	356629	80547	13.54%
2026-03-06	22.33	22.41	0.03	0.13%	22.06	22.96	292913	65844	11.12%
2026-03-05	21.83	22.38	1.06	4.97%	21.67	22.80	311782	69704	11.84%
2026-03-04	20.14	21.32	0.83	4.05%	20.09	22.07	313005	67034	11.88%
2026-03-03	22.74	20.49	-2.26	-9.93%	20.48	22.83	341074	72990	12.95%
2026-03-02	22.70	22.75	-0.55	-2.36%	22.55	23.41	270746	61992	10.28%
2026-02-27	23.27	23.30	-0.20	-0.85%	23.00	23.71	286015	66897	10.86%
2026-02-26	22.60	23.50	0.86	3.80%	22.31	23.88	428753	100146	16.28%
2026-02-25	22.30	22.64	0.34	1.52%	21.80	22.90	258284	58071	9.81%
2026-02-24	22.08	22.30	0.62	2.86%	22.00	22.70	245824	55094	9.33%
2026-02-13	21.84	21.68	-0.21	-0.96%	21.65	22.36	185511	40675	7.04%
2026-02-12	22.30	21.89	-0.54	-2.41%	21.86	22.67	263454	58099	10.00%
2026-02-11	23.08	22.43	-0.87	-3.73%	22.42	23.39	325914	74163	12.37%
2026-02-10	24.72	23.30	-1.66	-6.65%	23.03	24.72	482127	114258	18.30%
2026-02-09	23.73	24.96	1.43	6.08%	23.30	24.96	605445	146738	22.99%
2026-02-06	22.80	23.53	0.50	2.17%	22.70	24.08	534925	125736	20.31%