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
2026-05-06	42.90	42.75	0.05	0.12%	41.86	43.90	118164	50191	2.34%
2026-04-30	43.50	42.70	-0.63	-1.45%	42.54	43.57	59860	25659	1.19%
2026-04-29	44.20	43.33	-0.87	-1.97%	42.88	44.57	78141	33960	1.55%
2026-04-28	42.26	44.20	1.31	3.05%	42.17	44.91	106566	46979	2.11%
2026-04-27	44.71	42.89	-1.81	-4.05%	42.70	44.79	147409	63816	2.92%
2026-04-24	44.77	44.70	-0.23	-0.51%	43.62	45.19	84357	37399	1.67%
2026-04-23	46.97	44.93	-2.12	-4.51%	43.70	47.58	164163	73458	3.25%
2026-04-22	48.20	47.05	-1.32	-2.73%	46.60	48.77	115347	54588	2.28%
2026-04-21	49.77	48.37	-1.64	-3.28%	48.18	50.10	73803	36110	1.46%
2026-04-20	51.42	50.01	-1.39	-2.70%	49.49	51.65	80035	40032	1.58%
2026-04-17	49.58	51.40	1.40	2.80%	49.10	51.83	104157	52811	2.06%
2026-04-16	47.43	50.00	2.56	5.40%	47.12	50.23	128757	63858	2.55%
2026-04-15	47.54	47.44	0.04	0.08%	46.87	48.20	68246	32372	1.35%
2026-04-14	47.97	47.40	1.01	2.18%	46.52	48.95	113834	54396	2.25%
2026-04-13	46.76	46.39	-0.80	-1.70%	45.11	47.18	93710	43047	1.86%
2026-04-10	49.76	47.19	-2.06	-4.18%	47.01	49.80	112735	53874	2.23%
2026-04-09	49.00	49.25	-0.45	-0.91%	48.41	50.06	70235	34562	1.39%
2026-04-08	49.00	49.70	1.60	3.33%	48.33	50.12	114953	56927	2.28%
2026-04-07	46.40	48.10	1.67	3.60%	46.06	49.21	95678	46050	1.89%
2026-04-03	49.01	46.43	-2.62	-5.34%	46.30	49.55	87951	41669	1.74%
2026-04-02	47.80	49.05	1.62	3.42%	47.80	50.90	122615	60975	2.43%
2026-04-01	48.02	47.43	0.35	0.74%	47.10	48.70	83332	39891	1.65%
2026-03-31	49.66	47.08	-1.61	-3.31%	46.88	49.90	109957	52701	2.18%
2026-03-30	48.10	48.69	2.61	5.66%	47.05	49.49	164958	79906	3.27%
2026-03-27	45.00	46.08	0.64	1.41%	44.33	46.60	95289	43667	1.89%
2026-03-26	46.23	45.44	-0.56	-1.22%	45.15	46.87	103320	47464	2.05%
2026-03-25	45.40	46.00	1.67	3.77%	44.94	47.88	214712	99820	4.25%
2026-03-24	41.60	44.33	4.03	10.00%	41.18	44.33	202579	86474	4.01%
2026-03-23	40.60	40.30	-2.08	-4.91%	39.77	42.21	204792	83741	4.06%
2026-03-20	44.25	42.38	-1.52	-3.46%	41.96	44.47	155540	67002	3.08%
2026-03-19	46.02	43.90	-2.96	-6.32%	43.00	46.30	188032	83688	3.72%
2026-03-18	48.58	46.86	-1.74	-3.58%	45.57	48.58	186364	86607	3.69%
2026-03-17	53.20	48.60	-3.96	-7.53%	48.30	53.20	156107	78421	3.09%
2026-03-16	55.17	52.56	-2.35	-4.28%	51.60	56.63	131895	70139	2.61%
2026-03-13	56.59	54.91	-1.98	-3.48%	54.84	58.89	123990	70517	2.46%
2026-03-12	55.29	56.89	1.26	2.26%	54.91	59.59	141096	81164	2.79%
2026-03-11	53.55	55.63	2.50	4.71%	52.00	56.60	153682	83232	3.04%
2026-03-10	50.60	53.13	0.55	1.05%	49.13	53.29	149305	76991	2.96%
2026-03-09	51.30	52.58	1.25	2.44%	50.36	53.80	192925	101009	3.82%
2026-03-06	54.55	51.33	-4.31	-7.75%	50.90	55.33	208028	108586	4.12%
2026-03-05	56.50	55.64	1.30	2.39%	54.60	58.29	239323	134840	4.74%
2026-03-04	49.30	54.34	4.94	10.00%	48.80	54.34	240739	128827	4.77%
2026-03-03	50.80	49.40	-0.55	-1.10%	49.02	51.91	155862	78275	3.09%
2026-03-02	47.10	49.95	2.82	5.98%	47.01	50.05	108122	52991	2.14%
2026-02-27	48.15	47.13	-1.30	-2.68%	46.82	49.66	104010	49774	2.06%
2026-02-26	48.07	48.43	0.26	0.54%	47.50	50.19	124008	60485	2.46%
2026-02-25	44.00	48.17	4.37	9.98%	43.28	48.18	196663	92632	3.89%
2026-02-24	44.37	43.80	-0.05	-0.11%	43.80	45.80	62437	27871	1.24%
2026-02-13	44.65	43.85	-1.28	-2.84%	43.60	45.49	73589	32525	1.46%
2026-02-12	45.53	45.13	-0.49	-1.07%	44.90	47.22	76190	34884	1.51%
2026-02-11	45.02	45.62	0.94	2.10%	43.65	46.75	86269	39064	1.71%
2026-02-10	44.06	44.68	-0.02	-0.04%	44.06	46.84	86773	39471	1.72%
2026-02-09	43.00	44.70	1.72	4.00%	42.52	45.26	98387	43620	1.95%
2026-02-06	40.10	42.98	2.07	5.06%	39.68	43.50	126372	53623	2.50%
2026-02-05	43.00	40.91	-1.22	-2.90%	40.48	43.00	81102	33450	1.61%
2026-02-04	44.12	42.13	-0.99	-2.30%	41.64	45.46	105496	45288	2.09%
2026-02-03	41.13	43.12	1.99	4.84%	41.00	43.42	104969	44261	2.08%
2026-02-02	43.00	41.13	-4.57	-10.00%	41.13	43.00	151519	63251	3.00%
2026-01-30	43.04	45.70	1.69	3.84%	41.00	46.15	162012	69607	3.21%
2026-01-29	44.87	44.01	0.02	0.05%	43.51	45.78	165091	73660	3.27%
2026-01-28	41.99	43.99	2.09	4.99%	40.81	45.25	201707	87314	3.99%
2026-01-27	42.55	41.90	-1.08	-2.51%	41.01	42.85	162071	67521	3.21%