华菱线缆(001208)股票行情
华菱线缆(001208)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 16.34 | 16.34 | 1.49 | 10.03% | 16.34 | 16.34 | 52829 | 8632.26 | 2.01% |
| 2025-12-11 | 14.85 | 14.85 | 1.35 | 10.00% | 14.85 | 14.85 | 160031 | 23764.60 | 6.08% |
| 2025-12-10 | 14.09 | 13.50 | 0.69 | 5.39% | 13.09 | 14.09 | 991585 | 136946.80 | 37.65% |
| 2025-12-09 | 12.79 | 12.81 | -0.04 | -0.31% | 12.71 | 13.08 | 196999 | 25432.07 | 7.48% |
| 2025-12-08 | 12.69 | 12.85 | 0.17 | 1.34% | 12.50 | 12.90 | 268242 | 34245.62 | 10.18% |
| 2025-12-05 | 12.13 | 12.68 | 0.56 | 4.62% | 12.00 | 12.75 | 261897 | 32858.49 | 9.94% |
| 2025-12-04 | 11.89 | 12.12 | 0.30 | 2.54% | 11.82 | 12.15 | 124561 | 14989.86 | 4.73% |
| 2025-12-03 | 11.75 | 11.82 | 0.10 | 0.85% | 11.71 | 11.92 | 80190 | 9453.64 | 3.04% |
| 2025-12-02 | 11.59 | 11.72 | 0.03 | 0.26% | 11.49 | 11.85 | 74102 | 8636.52 | 2.81% |
| 2025-12-01 | 11.54 | 11.69 | 0.16 | 1.39% | 11.54 | 12.00 | 88853 | 10396.37 | 3.37% |
| 2025-11-28 | 11.27 | 11.53 | 0.26 | 2.31% | 11.25 | 11.54 | 63866 | 7302.20 | 2.42% |
| 2025-11-27 | 11.12 | 11.27 | 0.11 | 0.99% | 11.11 | 11.35 | 68554 | 7727.59 | 2.60% |
| 2025-11-26 | 11.47 | 11.16 | -0.34 | -2.96% | 11.12 | 11.51 | 119915 | 13493.37 | 4.55% |
| 2025-11-25 | 11.58 | 11.50 | 0.02 | 0.17% | 11.45 | 11.76 | 77091 | 8920.39 | 2.93% |
| 2025-11-24 | 11.30 | 11.48 | 0.21 | 1.86% | 11.27 | 11.55 | 58606 | 6681.10 | 2.22% |
| 2025-11-21 | 11.72 | 11.27 | -0.52 | -4.41% | 11.18 | 11.78 | 100167 | 11421.86 | 3.80% |
| 2025-11-20 | 11.90 | 11.79 | -0.09 | -0.76% | 11.77 | 11.97 | 47553 | 5629.98 | 1.81% |
| 2025-11-19 | 12.02 | 11.88 | -0.16 | -1.33% | 11.75 | 12.08 | 78716 | 9334.86 | 2.99% |
| 2025-11-18 | 12.27 | 12.04 | -0.25 | -2.03% | 11.97 | 12.27 | 91273 | 11013.75 | 3.47% |
| 2025-11-17 | 12.27 | 12.29 | 0.03 | 0.24% | 12.17 | 12.34 | 67278 | 8228.98 | 2.55% |
| 2025-11-14 | 12.37 | 12.26 | -0.18 | -1.45% | 12.22 | 12.46 | 86223 | 10617.01 | 3.27% |
| 2025-11-13 | 12.51 | 12.44 | -0.06 | -0.48% | 12.37 | 12.56 | 77500 | 9649.26 | 2.94% |
| 2025-11-12 | 12.64 | 12.50 | -0.18 | -1.42% | 12.36 | 12.69 | 101097 | 12623.10 | 3.84% |
| 2025-11-11 | 12.89 | 12.68 | -0.19 | -1.48% | 12.64 | 12.90 | 118344 | 15074.11 | 4.49% |
| 2025-11-10 | 12.74 | 12.87 | 0.13 | 1.02% | 12.62 | 12.91 | 142831 | 18240.78 | 5.42% |
| 2025-11-07 | 12.61 | 12.74 | 0.02 | 0.16% | 12.57 | 12.84 | 120736 | 15384.68 | 4.58% |
| 2025-11-06 | 12.70 | 12.72 | 0.02 | 0.16% | 12.65 | 12.87 | 177306 | 22623.71 | 6.73% |
| 2025-11-05 | 12.20 | 12.70 | 0.33 | 2.67% | 12.11 | 12.75 | 215910 | 27120.73 | 8.20% |
| 2025-11-04 | 12.30 | 12.37 | 0.01 | 0.08% | 12.24 | 12.58 | 133401 | 16567.86 | 5.06% |
| 2025-11-03 | 12.18 | 12.36 | 0.29 | 2.40% | 12.13 | 12.44 | 137613 | 16910.65 | 5.22% |
| 2025-10-31 | 12.08 | 12.07 | -0.04 | -0.33% | 12.05 | 12.15 | 109563 | 13251.75 | 4.16% |
| 2025-10-30 | 12.50 | 12.11 | -0.41 | -3.27% | 12.11 | 12.50 | 172952 | 21183.26 | 6.57% |
| 2025-10-29 | 12.10 | 12.52 | 0.47 | 3.90% | 12.07 | 12.99 | 272464 | 34219.81 | 10.34% |
| 2025-10-28 | 12.08 | 12.05 | -0.09 | -0.74% | 12.03 | 12.19 | 84574 | 10233.75 | 3.21% |
| 2025-10-27 | 12.13 | 12.14 | 0.09 | 0.75% | 12.02 | 12.20 | 87594 | 10612.49 | 3.33% |
| 2025-10-24 | 12.27 | 12.05 | -0.23 | -1.87% | 11.98 | 12.46 | 136079 | 16540.68 | 5.17% |
| 2025-10-23 | 12.10 | 12.28 | 0.19 | 1.57% | 11.86 | 12.31 | 102787 | 12419.62 | 3.90% |
| 2025-10-22 | 12.37 | 12.09 | -0.46 | -3.67% | 12.04 | 12.45 | 143651 | 17504.94 | 5.45% |
| 2025-10-21 | 12.41 | 12.55 | 0.14 | 1.13% | 12.36 | 12.59 | 90724 | 11352.90 | 3.44% |
| 2025-10-20 | 12.42 | 12.41 | 0.19 | 1.55% | 12.28 | 12.60 | 97209 | 12070.05 | 3.69% |
| 2025-10-17 | 12.85 | 12.22 | -0.65 | -5.05% | 12.20 | 12.86 | 175878 | 21900.89 | 6.68% |
| 2025-10-16 | 13.12 | 12.87 | -0.21 | -1.61% | 12.81 | 13.18 | 140142 | 18126.84 | 5.32% |
| 2025-10-15 | 12.66 | 13.08 | 0.41 | 3.24% | 12.54 | 13.09 | 170363 | 21901.74 | 6.47% |
| 2025-10-14 | 13.03 | 12.67 | -0.28 | -2.16% | 12.63 | 13.08 | 170384 | 21850.14 | 6.47% |
| 2025-10-13 | 12.50 | 12.95 | -0.13 | -0.99% | 12.29 | 12.98 | 188999 | 24120.99 | 7.18% |
| 2025-10-10 | 12.78 | 13.08 | 0.26 | 2.03% | 12.69 | 13.30 | 309285 | 40290.81 | 11.74% |
| 2025-10-09 | 12.35 | 12.82 | 0.56 | 4.57% | 12.30 | 12.87 | 283032 | 35825.21 | 10.75% |
| 2025-09-30 | 12.47 | 12.26 | -0.11 | -0.89% | 12.25 | 12.51 | 189868 | 23354.96 | 7.21% |
| 2025-09-29 | 12.74 | 12.37 | -0.10 | -0.80% | 12.33 | 12.89 | 256346 | 32178.32 | 9.73% |
| 2025-09-26 | 13.08 | 12.47 | -1.18 | -8.64% | 12.47 | 13.11 | 480368 | 61199.32 | 18.24% |
| 2025-09-25 | 14.67 | 13.65 | -1.00 | -6.83% | 13.41 | 14.67 | 846631 | 118017.42 | 32.14% |
| 2025-09-24 | 14.65 | 14.65 | 1.33 | 9.98% | 14.65 | 14.65 | 178578 | 26161.62 | 6.78% |
| 2025-09-23 | 13.35 | 13.32 | -0.09 | -0.67% | 12.90 | 13.35 | 197565 | 25910.61 | 7.50% |
| 2025-09-22 | 13.19 | 13.41 | 0.39 | 3.00% | 13.01 | 13.41 | 263796 | 34917.50 | 10.02% |
| 2025-09-19 | 12.71 | 13.02 | 0.29 | 2.28% | 12.71 | 13.05 | 182129 | 23510.28 | 6.91% |
| 2025-09-18 | 12.78 | 12.73 | -0.05 | -0.39% | 12.59 | 13.17 | 180442 | 23252.24 | 6.85% |
| 2025-09-17 | 12.66 | 12.78 | 0.10 | 0.79% | 12.55 | 12.82 | 118532 | 15091.09 | 4.50% |
| 2025-09-16 | 12.43 | 12.68 | 0.18 | 1.44% | 12.38 | 12.72 | 113092 | 14197.20 | 4.29% |
| 2025-09-15 | 12.68 | 12.50 | -0.18 | -1.42% | 12.45 | 12.68 | 113585 | 14229.01 | 4.31% |
| 2025-09-12 | 12.60 | 12.68 | 0.04 | 0.32% | 12.46 | 12.87 | 197046 | 24935.88 | 7.48% |
| 2025-09-11 | 12.00 | 12.64 | 0.72 | 6.04% | 11.90 | 12.75 | 282933 | 35243.99 | 10.74% |
| 2025-09-10 | 12.07 | 11.92 | -0.13 | -1.08% | 11.92 | 12.12 | 57913 | 6940.83 | 2.20% |
| 2025-09-09 | 12.10 | 12.05 | -0.03 | -0.25% | 11.90 | 12.22 | 86796 | 10473.39 | 3.30% |
| 2025-09-08 | 11.87 | 12.08 | 0.15 | 1.26% | 11.87 | 12.19 | 85739 | 10327.79 | 3.26% |
| 2025-09-05 | 11.69 | 11.93 | 0.23 | 1.97% | 11.68 | 11.94 | 71213 | 8429.61 | 2.70% |
| 2025-09-04 | 11.73 | 11.70 | -0.04 | -0.34% | 11.51 | 11.90 | 81126 | 9539.89 | 3.08% |
| 2025-09-03 | 11.99 | 11.74 | -0.20 | -1.68% | 11.72 | 12.10 | 79066 | 9368.98 | 3.00% |
| 2025-09-02 | 12.06 | 11.94 | -0.15 | -1.24% | 11.69 | 12.09 | 108094 | 12831.90 | 4.10% |
| 2025-09-01 | 12.10 | 12.09 | 0.02 | 0.17% | 12.03 | 12.22 | 86931 | 10521.10 | 3.30% |
| 2025-08-29 | 11.91 | 12.07 | 0.15 | 1.26% | 11.80 | 12.12 | 119726 | 14389.43 | 4.55% |
| 2025-08-28 | 11.91 | 11.92 | -0.05 | -0.42% | 11.55 | 12.13 | 137034 | 16248.29 | 5.20% |
| 2025-08-27 | 12.31 | 11.97 | -0.38 | -3.08% | 11.95 | 12.38 | 130878 | 15949.20 | 4.97% |
| 2025-08-26 | 12.33 | 12.35 | -0.04 | -0.32% | 12.26 | 12.46 | 104713 | 12920.75 | 3.98% |
| 2025-08-25 | 12.50 | 12.39 | -0.07 | -0.56% | 12.26 | 12.57 | 170743 | 21132.47 | 6.48% |
| 2025-08-22 | 12.67 | 12.46 | -0.26 | -2.04% | 12.38 | 12.70 | 165854 | 20692.17 | 6.14% |
| 2025-08-21 | 12.77 | 12.72 | 0.00 | 0.00% | 12.52 | 12.99 | 205830 | 26216.50 | 7.62% |
| 2025-08-20 | 12.55 | 12.72 | 0.11 | 0.87% | 12.43 | 12.75 | 131223 | 16524.76 | 4.86% |
| 2025-08-19 | 12.57 | 12.61 | 0.03 | 0.24% | 12.36 | 12.67 | 140589 | 17593.13 | 5.21% |
| 2025-08-18 | 12.59 | 12.58 | -0.17 | -1.33% | 12.11 | 12.70 | 222361 | 27699.34 | 8.23% |
| 2025-08-15 | 12.72 | 12.75 | 0.04 | 0.31% | 12.66 | 12.84 | 108725 | 13857.26 | 4.03% |
深证大盘股票行情在线 K线走势图
华菱线缆(001208)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
