华通线缆 (605196) - 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
2025-04-03	13.81	13.40	-0.61	-4.35%	13.05	13.88	173208	23251	3.39%
2025-04-02	13.55	14.01	0.48	3.55%	13.43	14.28	87920	12308	1.72%
2025-04-01	13.60	13.53	-0.07	-0.51%	13.52	13.93	39809	5465	0.78%
2025-03-31	13.74	13.60	-0.22	-1.59%	13.45	13.90	64567	8774	1.26%
2025-03-28	14.27	13.82	-0.45	-3.15%	13.75	14.42	92116	12912	1.80%
2025-03-27	13.85	14.27	0.21	1.49%	13.67	14.42	167296	23742	3.27%
2025-03-26	13.55	14.06	0.46	3.38%	13.51	14.13	180222	24979	3.53%
2025-03-25	13.86	13.60	-0.06	-0.44%	13.45	13.99	124048	16919	2.43%
2025-03-24	13.71	13.66	-0.20	-1.44%	13.40	14.00	129299	17613	2.53%
2025-03-21	14.22	13.86	-0.45	-3.14%	13.71	14.62	166475	23419	3.26%
2025-03-20	14.93	14.31	-0.49	-3.31%	14.24	15.40	143123	20950	2.80%
2025-03-19	14.70	14.80	-0.04	-0.27%	14.34	14.90	131395	19218	2.57%
2025-03-18	14.53	14.84	0.34	2.34%	14.38	14.90	114537	16821	2.24%
2025-03-17	15.14	14.50	-0.63	-4.16%	14.25	15.14	243324	35409	4.76%
2025-03-14	14.70	15.13	0.98	6.93%	14.61	15.57	321062	48091	6.28%
2025-03-13	13.82	14.15	0.34	2.46%	13.77	14.18	144777	20238	2.83%
2025-03-12	13.58	13.81	0.39	2.91%	13.43	14.06	171949	23646	3.37%
2025-03-11	13.26	13.42	0.01	0.07%	13.03	13.48	144229	19099	2.82%
2025-03-10	13.50	13.41	0.06	0.45%	13.32	14.25	301026	41272	5.89%
2025-03-07	12.50	13.35	0.96	7.75%	12.42	13.63	321452	42855	6.29%
2025-03-06	12.35	12.39	-0.10	-0.80%	12.30	12.96	223692	28153	4.38%
2025-03-05	12.00	12.49	0.41	3.39%	11.75	12.56	227824	27816	4.46%
2025-03-04	11.13	12.08	0.95	8.54%	11.01	12.18	403240	47036	7.89%
2025-03-03	12.29	11.13	-1.22	-9.88%	11.12	12.33	433224	49327	8.48%
2025-02-28	11.95	12.35	0.40	3.35%	11.75	12.50	140177	17185	2.74%
2025-02-27	11.88	11.95	0.08	0.67%	11.60	11.98	60770	7163	1.19%
2025-02-26	11.42	11.87	0.52	4.58%	11.33	12.12	110639	12986	2.17%
2025-02-25	11.60	11.35	-0.20	-1.73%	11.31	11.60	71663	8164	1.40%
2025-02-24	11.84	11.55	-0.32	-2.70%	11.38	11.88	114754	13307	2.25%
2025-02-21	11.85	11.87	0.02	0.17%	11.85	12.40	66022	7925	1.29%
2025-02-20	11.80	11.85	0.02	0.17%	11.80	12.10	61851	7397	1.21%
2025-02-19	11.90	11.83	-0.13	-1.09%	11.73	11.99	65211	7725	1.28%
2025-02-18	12.35	11.96	-0.34	-2.76%	11.83	12.35	43078	5210	0.84%
2025-02-17	12.14	12.30	0.14	1.15%	12.02	12.39	57350	7001	1.12%
2025-02-14	12.10	12.16	-0.06	-0.49%	12.05	12.37	37348	4545	0.73%
2025-02-13	12.42	12.22	-0.30	-2.40%	12.18	12.62	60394	7482	1.18%
2025-02-12	12.68	12.52	-0.10	-0.79%	12.38	12.70	63458	7918	1.24%
2025-02-11	12.13	12.62	0.46	3.78%	12.11	12.73	85800	10691	1.68%
2025-02-10	12.25	12.16	-0.09	-0.73%	11.98	12.34	64855	7877	1.27%
2025-02-07	12.06	12.25	0.11	0.91%	12.02	12.44	75452	9237	1.48%
2025-02-06	12.05	12.14	0.11	0.91%	11.86	12.16	82462	9909	1.61%
2025-02-05	12.10	12.03	-0.02	-0.17%	11.90	12.25	70648	8528	1.38%
2025-01-27	12.14	12.05	-0.10	-0.82%	12.02	12.41	72994	8905	1.43%
2025-01-24	12.17	12.15	-0.10	-0.82%	12.07	12.39	66530	8113	1.30%
2025-01-23	12.79	12.25	-0.47	-3.69%	12.18	12.85	129201	16070	2.53%
2025-01-22	13.12	12.72	-0.40	-3.05%	12.62	13.25	99349	12789	1.94%
2025-01-21	12.98	13.12	0.08	0.61%	12.82	13.18	69669	9051	1.36%
2025-01-20	12.60	13.04	0.55	4.40%	12.60	13.56	137478	18059	2.69%
2025-01-17	12.14	12.49	0.26	2.13%	12.13	12.50	75163	9312	1.47%
2025-01-16	12.10	12.23	0.14	1.16%	12.01	12.43	72139	8807	1.41%
2025-01-15	12.11	12.09	-0.10	-0.82%	12.00	12.40	82483	10071	1.61%
2025-01-14	11.85	12.19	0.28	2.35%	11.80	12.22	85071	10304	1.67%
2025-01-13	11.72	11.91	0.07	0.59%	11.53	12.10	109102	12966	2.14%
2025-01-10	11.48	11.84	0.34	2.96%	11.40	12.19	149098	17787	2.92%
2025-01-09	11.50	11.50	-0.03	-0.26%	11.36	11.60	69110	7946	1.35%
2025-01-08	11.35	11.53	0.12	1.05%	11.08	11.70	96684	10989	1.89%
2025-01-07	11.15	11.41	0.26	2.33%	11.02	11.57	83666	9436	1.64%
2025-01-06	11.22	11.15	-0.08	-0.71%	10.96	11.40	126650	14139	2.48%
2025-01-03	11.67	11.23	-0.54	-4.59%	11.20	11.80	187480	21518	3.67%
2025-01-02	11.62	11.77	0.09	0.77%	11.36	12.13	132055	15653	2.60%
2024-12-31	11.92	11.68	-0.23	-1.93%	11.54	11.95	79297	9297	1.56%
2024-12-30	11.59	11.91	0.31	2.67%	11.45	12.16	106838	12780	2.10%
2024-12-27	11.48	11.60	0.02	0.17%	11.41	11.66	57990	6701	1.14%
2024-12-26	11.33	11.58	0.24	2.12%	11.18	11.62	74759	8560	1.47%