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
2025-08-01	11.76	11.79	0.01	0.08%	11.69	11.85	114842	13523	4.25%
2025-07-31	11.81	11.78	-0.11	-0.93%	11.72	12.00	109893	13021	4.07%
2025-07-30	12.05	11.89	-0.16	-1.33%	11.82	12.18	147572	17579	5.46%
2025-07-29	12.14	12.05	-0.17	-1.39%	11.97	12.21	181234	21824	6.71%
2025-07-28	12.09	12.22	0.07	0.58%	12.09	12.29	205839	25084	7.62%
2025-07-25	12.37	12.15	-0.36	-2.88%	12.11	12.46	392060	47957	14.52%
2025-07-24	12.44	12.51	0.31	2.54%	12.22	12.76	573790	72135	21.25%
2025-07-23	13.47	12.20	-0.63	-4.91%	12.11	14.06	969200	126939	35.89%
2025-07-22	12.22	12.83	1.17	10.03%	11.84	12.83	601612	74389	22.28%
2025-07-21	11.33	11.66	0.41	3.64%	11.31	11.97	273265	31710	10.12%
2025-07-18	11.35	11.25	-0.04	-0.35%	11.15	11.37	69853	7838	2.59%
2025-07-17	11.17	11.29	0.11	0.98%	11.13	11.32	76934	8651	2.85%
2025-07-16	11.15	11.18	0.06	0.54%	11.06	11.24	70386	7863	2.61%
2025-07-15	11.24	11.12	-0.11	-0.98%	11.04	11.28	69820	7766	2.59%
2025-07-14	11.14	11.23	0.07	0.63%	11.06	11.27	76078	8530	2.82%
2025-07-11	11.16	11.16	-0.01	-0.09%	11.01	11.23	100625	11180	3.73%
2025-07-10	11.23	11.17	-0.10	-0.89%	11.09	11.32	79992	8931	2.96%
2025-07-09	11.20	11.27	0.01	0.09%	11.10	11.33	154946	17376	5.74%
2025-07-08	10.99	11.26	0.28	2.55%	10.92	11.28	210134	23512	7.78%
2025-07-07	10.55	10.98	0.42	3.98%	10.55	10.98	188369	20410	6.97%
2025-07-04	10.68	10.56	-0.17	-1.58%	10.50	10.73	114003	12079	4.22%
2025-07-03	10.71	10.73	-0.01	-0.09%	10.62	10.88	162876	17449	6.03%
2025-07-02	11.00	10.74	0.08	0.75%	10.66	11.15	299081	32497	11.07%
2025-07-01	10.67	10.66	0.01	0.09%	10.59	10.70	105628	11238	3.91%
2025-06-30	10.48	10.65	0.19	1.82%	10.46	10.75	125250	13250	4.64%
2025-06-27	10.37	10.46	0.10	0.97%	10.34	10.51	100677	10513	3.73%
2025-06-26	10.27	10.36	0.08	0.78%	10.22	10.45	92223	9528	3.41%
2025-06-25	10.19	10.28	0.05	0.49%	10.18	10.34	77330	7923	2.86%
2025-06-24	10.00	10.23	0.19	1.89%	10.00	10.37	91503	9320	3.39%
2025-06-23	9.96	10.04	0.02	0.20%	9.85	10.05	70661	7038	2.62%
2025-06-20	9.98	10.02	0.04	0.40%	9.86	10.07	61786	6148	2.29%
2025-06-19	10.28	9.98	-0.31	-3.01%	9.94	10.28	94601	9527	3.50%
2025-06-18	10.21	10.29	0.07	0.68%	10.13	10.30	64878	6632	2.40%
2025-06-17	10.33	10.22	-0.10	-0.97%	10.15	10.37	85156	8697	3.15%
2025-06-16	10.36	10.32	-0.05	-0.48%	10.24	10.43	99849	10315	3.70%
2025-06-13	10.65	10.37	-0.38	-3.53%	10.35	10.67	164670	17248	6.10%
2025-06-12	10.76	10.75	0.10	0.94%	10.61	10.83	197673	21201	7.32%
2025-06-11	10.63	10.65	0.02	0.19%	10.58	10.83	160985	17175	5.96%
2025-06-10	10.72	10.63	-0.05	-0.47%	10.44	10.99	221490	23722	8.20%
2025-06-09	10.43	10.68	0.17	1.62%	10.28	10.82	260782	27443	9.66%
2025-06-06	10.51	10.51	-0.06	-0.57%	10.44	10.78	179868	19040	6.66%
2025-06-05	10.64	10.57	-0.07	-0.66%	10.45	10.68	184598	19460	6.84%
2025-06-04	10.73	10.64	-0.11	-1.02%	10.61	10.83	217063	23142	8.04%
2025-06-03	10.65	10.75	0.03	0.28%	10.61	10.83	273213	29329	10.12%
2025-05-30	11.13	10.72	-0.85	-7.35%	10.59	11.13	609451	65816	22.57%
2025-05-29	10.55	11.63	1.06	10.03%	10.55	11.63	600502	68325	22.23%
2025-05-28	10.60	10.57	-0.09	-0.84%	10.44	10.70	100610	10640	3.73%
2025-05-27	10.56	10.66	0.07	0.66%	10.40	10.72	165794	17542	6.14%
2025-05-26	10.21	10.59	0.33	3.22%	10.19	11.08	198623	21050	7.35%
2025-05-23	10.42	10.26	-0.17	-1.63%	10.24	10.57	67476	7036	2.50%
2025-05-22	10.60	10.43	-0.17	-1.60%	10.42	10.69	54477	5743	2.02%
2025-05-21	10.69	10.60	-0.11	-1.03%	10.56	10.77	50053	5321	1.85%
2025-05-20	10.60	10.71	0.11	1.04%	10.53	10.84	90610	9694	3.36%
2025-05-19	10.40	10.60	0.21	2.02%	10.33	10.65	72465	7627	2.68%
2025-05-16	10.28	10.39	0.06	0.58%	10.26	10.48	39688	4134	1.47%
2025-05-15	10.45	10.33	-0.15	-1.43%	10.29	10.48	42667	4419	1.58%
2025-05-14	10.65	10.48	-0.17	-1.60%	10.46	10.68	55128	5806	2.04%
2025-05-13	10.65	10.65	0.02	0.19%	10.51	10.72	67535	7159	2.50%
2025-05-12	10.51	10.63	0.12	1.14%	10.51	10.84	70750	7530	2.62%
2025-05-09	10.58	10.51	-0.04	-0.38%	10.45	10.68	62164	6546	2.30%
2025-05-08	10.36	10.55	0.20	1.93%	10.28	10.67	77635	8135	2.87%
2025-05-07	10.40	10.35	0.05	0.49%	10.24	10.45	72099	7455	2.67%
2025-05-06	9.98	10.30	0.34	3.41%	9.98	10.33	80542	8242	2.98%
2025-04-30	9.94	9.96	0.02	0.20%	9.94	10.04	39986	3996	1.48%
2025-04-29	9.95	9.94	-0.04	-0.40%	9.93	10.08	56618	5663	2.10%
2025-04-28	10.11	9.98	-0.21	-2.06%	9.88	10.27	83658	8353	3.10%
2025-04-25	10.17	10.19	0.02	0.20%	10.14	10.26	41121	4192	1.52%
2025-04-24	10.35	10.17	-0.17	-1.64%	10.09	10.38	61282	6255	2.27%