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
2026-08-06	32.84	33.61	0.81	2.47%	32.67	33.84	192804	64179	3.80%
2026-08-05	32.25	32.80	0.36	1.11%	31.85	33.25	162552	53170	3.20%
2026-08-04	32.20	32.44	0.18	0.56%	31.55	32.80	176338	57033	3.48%
2026-08-03	33.00	32.26	-0.43	-1.32%	32.05	34.58	236589	78421	4.66%
2026-07-31	30.50	32.69	1.03	3.25%	30.50	33.66	271025	88132	5.37%
2026-07-30	32.00	31.66	-1.16	-3.53%	31.53	33.77	292810	95111	5.80%
2026-07-29	30.87	32.82	1.79	5.77%	29.95	33.70	338220	108162	6.70%
2026-07-28	30.50	31.03	0.73	2.41%	30.05	32.47	342966	107308	6.79%
2026-07-27	29.46	30.30	0.68	2.30%	28.71	30.85	274419	82322	5.43%
2026-07-24	28.95	29.62	-0.51	-1.69%	27.88	30.20	282017	83059	5.58%
2026-07-23	29.64	30.13	0.50	1.69%	28.45	30.68	403924	120213	8.00%
2026-07-22	26.80	29.63	2.69	9.99%	26.30	29.63	262146	75041	5.19%
2026-07-21	25.53	26.94	1.34	5.23%	24.86	26.97	328829	85125	6.51%
2026-07-20	23.69	25.60	2.06	8.75%	23.41	25.80	423358	106606	8.38%
2026-07-17	24.45	23.54	-0.99	-4.04%	23.24	24.61	224748	53677	4.45%
2026-07-16	25.16	24.53	-0.39	-1.57%	24.28	25.58	236509	58816	4.68%
2026-07-15	24.85	24.92	-0.34	-1.35%	24.74	25.77	350739	88402	6.95%
2026-07-14	22.96	25.26	2.30	10.02%	22.71	25.26	266983	64137	5.29%
2026-07-13	24.23	22.96	-1.36	-5.59%	22.80	24.67	139440	32758	2.76%
2026-07-10	23.87	24.32	0.88	3.75%	22.90	25.05	207255	50104	4.10%
2026-07-09	24.11	23.44	-0.19	-0.80%	22.65	25.05	306702	72340	6.07%
2026-07-08	25.58	23.63	-2.61	-9.95%	23.62	25.69	413975	100433	8.20%
2026-07-07	29.40	26.24	-2.91	-9.98%	26.24	29.89	218722	59065	4.33%
2026-07-06	27.20	29.15	2.65	10.00%	26.60	29.15	68618	19648	1.36%
2026-07-03	26.16	26.50	0.72	2.79%	25.70	27.25	165378	44038	3.28%
2026-07-02	26.41	25.78	-0.31	-1.19%	25.67	26.82	142567	37491	2.82%
2026-07-01	26.00	26.09	-0.01	-0.04%	25.33	26.79	138736	36148	2.75%
2026-06-30	26.30	26.10	-0.24	-0.91%	25.70	26.44	130257	33858	2.58%
2026-06-29	26.77	26.34	0.23	0.88%	25.82	27.55	206504	54602	4.09%
2026-06-26	27.48	26.11	-1.38	-5.02%	25.97	28.15	204226	54347	4.04%
2026-06-25	29.09	27.49	-1.92	-6.53%	27.29	29.26	265772	73987	5.26%
2026-06-24	29.99	29.41	-0.52	-1.74%	28.99	30.00	136926	40245	2.71%
2026-06-23	32.00	29.93	-2.07	-6.47%	29.78	32.10	169604	52087	3.36%
2026-06-22	31.15	32.00	0.72	2.30%	30.44	32.13	230837	72445	4.57%
2026-06-18	32.59	31.28	-1.37	-4.20%	30.85	33.13	218697	69262	4.33%
2026-06-17	33.19	32.65	-0.87	-2.60%	32.52	33.81	155970	51503	3.09%
2026-06-16	33.65	33.52	-0.83	-2.42%	32.71	34.71	228512	76812	4.53%
2026-06-15	35.00	34.35	-1.02	-2.88%	33.43	36.40	250567	87295	4.96%
2026-06-12	35.18	35.37	0.88	2.55%	34.02	36.50	182615	64396	3.62%
2026-06-11	34.74	34.49	-0.61	-1.74%	33.92	35.39	113634	39162	2.25%
2026-06-10	36.33	35.10	-1.92	-5.19%	34.06	36.63	205194	71655	4.06%
2026-06-09	37.30	37.02	0.45	1.23%	35.50	37.59	140349	50959	2.78%
2026-06-08	37.00	36.57	-2.58	-6.59%	36.10	38.18	169896	62737	3.36%
2026-06-05	39.67	39.15	-0.52	-1.31%	38.89	40.38	128678	50843	2.55%
2026-06-04	42.10	39.67	-2.75	-6.48%	39.05	42.25	179216	72202	3.55%
2026-06-03	40.56	42.42	1.28	3.11%	38.70	43.13	229774	94037	4.55%
2026-06-02	41.85	41.14	-1.42	-3.34%	40.30	42.36	264430	109163	5.24%
2026-06-01	39.64	42.56	3.05	7.72%	39.54	43.46	313170	133537	6.20%
2026-05-29	39.30	39.51	0.08	0.20%	39.13	41.20	142628	57183	2.82%
2026-05-28	41.87	39.43	-2.44	-5.83%	39.01	41.99	167956	67140	3.33%
2026-05-27	45.31	41.87	-2.83	-6.33%	41.66	45.31	192342	82351	3.81%
2026-05-26	40.48	44.70	4.06	9.99%	38.85	44.70	215407	90723	4.27%
2026-05-25	42.20	40.64	-0.81	-1.95%	40.01	42.70	79188	32456	1.57%
2026-05-22	39.75	41.45	1.94	4.91%	39.75	41.80	154851	63570	3.07%
2026-05-21	41.90	39.51	-2.44	-5.82%	39.45	42.50	100750	41383	2.00%
2026-05-20	39.51	41.95	1.95	4.88%	39.35	42.15	145643	59773	2.88%
2026-05-19	40.86	40.00	-0.50	-1.23%	39.15	40.88	112096	44601	2.22%
2026-05-18	41.14	40.50	-1.05	-2.53%	40.07	41.55	128936	52389	2.55%
2026-05-15	41.23	41.55	0.20	0.48%	40.53	42.77	152643	63491	3.02%
2026-05-14	41.80	41.35	-0.21	-0.51%	41.30	44.67	209364	89707	4.15%
2026-05-13	41.47	41.56	0.07	0.17%	40.97	43.43	152378	64109	3.02%
2026-05-12	42.01	41.49	-0.43	-1.03%	41.00	42.85	127893	53153	2.53%
2026-05-11	43.65	41.92	-1.76	-4.03%	41.67	44.00	173469	73706	3.44%
2026-05-08	43.55	43.68	-0.31	-0.70%	42.83	44.95	134793	58878	2.67%
2026-05-07	44.35	43.99	1.24	2.90%	43.24	45.70	151631	67027	3.00%
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%