华菱线缆（001208）历史行情

以下为华菱线缆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	12.410	12.470	12.500	12.130	-0.140	-1.110%	432.26万	0.53亿	1.356%
2026-10-12	12.900	12.610	12.970	12.600	-0.300	-2.324%	5.39万	0.00亿	0.000%
2026-10-09	13.050	12.910	13.050	12.370	-0.210	-1.601%	9.64万	0.00亿	0.000%
2026-10-08	12.990	13.120	13.480	12.870	0.200	1.548%	9.87万	0.00亿	0.000%
2026-10-07	13.220	12.920	13.230	12.870	-0.140	-1.072%	538.95万	0.70亿	1.691%
2026-10-06	13.220	12.920	13.230	12.870	-0.140	-1.072%	538.95万	0.70亿	1.691%
2026-10-05	13.220	12.920	13.230	12.870	-0.140	-1.072%	538.95万	0.70亿	1.691%
2026-10-02	13.220	12.920	13.230	12.870	-0.140	-1.072%	538.95万	0.70亿	1.691%
2026-10-01	13.220	12.920	13.230	12.870	-0.140	-1.072%	538.95万	0.70亿	1.691%
2026-09-30	13.220	12.920	13.230	12.870	-0.140	-1.072%	5.39万	0.00亿	0.000%
2026-09-29	13.160	13.060	13.370	13.040	-0.170	-1.285%	5.60万	0.00亿	0.000%
2026-09-28	13.570	13.230	13.780	13.130	-0.390	-2.863%	8.12万	0.00亿	0.000%
2026-09-27	13.430	13.620	13.920	13.380	0.140	1.039%	1,092.92万	1.50亿	3.429%
2026-09-24	13.430	13.620	13.920	13.380	0.140	1.039%	10.93万	0.00亿	0.000%
2026-09-23	14.020	13.480	14.050	13.450	-0.480	-3.438%	13.45万	0.00亿	0.000%
2026-09-22	14.990	13.960	15.000	13.910	-0.470	-3.257%	21.39万	0.00亿	0.000%
2026-09-21	14.100	14.430	14.500	13.950	0.330	2.340%	13.05万	0.00亿	0.000%
2026-09-18	13.760	14.100	14.280	13.720	0.460	3.372%	12.67万	0.00亿	0.000%
2026-09-17	13.890	13.640	13.990	13.570	-0.370	-2.641%	8.04万	0.00亿	0.000%
2026-09-16	13.830	14.010	14.150	13.790	0.130	0.937%	6.50万	0.00亿	0.000%
2026-09-15	13.910	13.880	14.120	13.810	-0.100	-0.715%	7.58万	0.00亿	0.000%
2026-09-14	14.150	13.980	14.270	13.970	-0.310	-2.169%	10.29万	0.00亿	0.000%
2026-09-11	14.280	14.290	14.440	14.100	-0.070	-0.487%	10.19万	0.00亿	0.000%
2026-09-10	14.400	14.360	14.560	14.300	-0.200	-1.374%	8.63万	0.00亿	0.000%
2026-09-09	14.350	14.560	14.650	14.310	0.130	0.901%	10.91万	0.00亿	0.000%
2026-09-08	14.370	14.430	14.600	14.230	0.060	0.418%	10.17万	0.00亿	0.000%
2026-09-07	14.800	14.370	14.800	14.300	-0.480	-3.232%	15.62万	0.00亿	0.000%
2026-09-04	14.630	14.850	15.150	14.440	0.260	1.782%	27.52万	0.00亿	0.000%
2026-09-03	14.190	14.590	14.690	14.030	0.460	3.255%	23.29万	0.00亿	0.000%
2026-09-02	13.830	14.130	14.250	13.800	0.140	1.001%	10.59万	0.00亿	0.000%
2026-09-01	14.150	13.990	14.150	13.880	-0.120	-0.850%	7.73万	0.00亿	0.000%
2026-08-31	13.720	14.110	14.140	13.720	0.240	1.730%	7.92万	0.00亿	0.000%
2026-08-28	13.920	13.870	13.990	13.810	0.020	0.144%	7.64万	0.00亿	0.000%
2026-08-27	13.620	13.850	13.940	13.510	0.100	0.727%	9.61万	0.00亿	0.000%
2026-08-26	13.550	13.750	13.900	13.530	0.250	1.852%	12.16万	0.00亿	0.000%
2026-08-25	13.020	13.500	13.600	12.950	0.370	2.818%	11.36万	0.00亿	0.000%
2026-08-24	13.440	13.130	13.630	12.960	-0.450	-3.314%	13.04万	0.00亿	0.000%
2026-08-21	13.320	13.580	13.650	13.230	0.120	0.892%	13.14万	0.00亿	0.000%
2026-08-20	14.650	13.460	14.760	13.430	-1.450	-9.725%	28.58万	0.00亿	0.000%
2026-08-19	15.600	14.910	15.850	14.750	-0.510	-3.307%	29.78万	0.00亿	0.000%
2026-08-18	15.240	15.420	15.530	14.810	0.260	1.715%	27.78万	0.00亿	0.000%
2026-08-17	15.100	15.160	15.160	14.750	0.170	1.134%	12.55万	0.00亿	0.000%
2026-08-14	15.020	14.990	15.130	14.710	-0.010	-0.067%	12.96万	0.00亿	0.000%
2026-08-13	15.580	15.000	15.590	15.000	-0.300	-1.961%	17.06万	0.00亿	0.000%
2026-08-12	15.050	15.300	15.350	14.960	0.240	1.594%	18.22万	0.00亿	0.000%
2026-08-11	15.190	15.060	15.300	14.850	-0.650	-4.137%	27.76万	0.00亿	0.000%
2026-08-10	15.350	15.710	15.750	14.970	0.610	4.040%	38.63万	0.00亿	0.000%
2026-08-07	15.260	15.100	15.350	14.900	-0.140	-0.919%	19.95万	0.00亿	0.000%
2026-08-06	15.410	15.240	15.560	15.040	-0.170	-1.103%	29.28万	0.00亿	0.000%
2026-08-05	15.130	15.410	15.430	15.010	0.130	0.851%	41.04万	0.00亿	0.000%
2026-08-04	15.090	15.280	15.400	14.720	0.620	4.229%	51.37万	0.00亿	0.000%
2026-08-03	13.600	14.660	14.660	13.590	1.330	9.977%	26.25万	0.00亿	0.000%
2026-07-31	13.420	13.330	13.600	13.300	0.170	1.292%	13.13万	0.00亿	0.000%
2026-07-30	13.800	13.160	13.860	13.150	-0.720	-5.187%	19.04万	0.00亿	0.000%
2026-07-29	13.830	13.880	13.960	13.460	0.060	0.434%	18.75万	0.00亿	0.000%
2026-07-28	13.930	13.820	14.120	13.750	-0.170	-1.215%	20.89万	0.00亿	0.000%
2026-07-27	13.390	13.990	14.000	13.100	0.530	3.938%	31.21万	0.00亿	0.000%
2026-07-24	13.740	13.460	14.300	13.430	-0.150	-1.102%	47.33万	0.00亿	0.000%
2026-07-23	12.310	13.610	13.610	12.290	1.240	10.024%	22.17万	0.00亿	0.000%
2026-07-22	12.310	12.370	12.690	12.300	-0.130	-1.040%	11.49万	0.00亿	0.000%
2026-07-21	12.300	12.500	12.540	11.550	0.270	2.208%	20.03万	0.00亿	0.000%
2026-07-20	12.860	12.230	13.080	12.000	-0.400	-3.167%	18.51万	0.00亿	0.000%
2026-07-17	13.360	12.630	13.480	12.470	-0.790	-5.887%	19.09万	0.00亿	0.000%
2026-07-16	13.130	13.420	13.990	13.030	0.000	0.000%	20.42万	0.00亿	0.000%
2026-07-15	13.880	13.420	14.070	13.360	-0.600	-4.280%	24.85万	0.00亿	0.000%
2026-07-14	14.910	14.020	15.080	13.720	-1.220	-8.005%	36.68万	0.00亿	0.000%
2026-07-13	16.000	15.240	16.070	14.900	-0.750	-4.690%	50.68万	0.00亿	0.000%
2026-07-10	14.750	15.990	15.990	14.290	1.450	9.972%	43.82万	0.00亿	0.000%
2026-07-09	14.710	14.540	14.980	13.980	-0.310	-2.088%	36.73万	0.00亿	0.000%
2026-07-08	14.850	14.850	14.850	14.850	1.350	10.000%	7.01万	0.00亿	0.000%
2026-07-07	13.990	13.500	14.300	13.470	-0.470	-3.364%	12.55万	0.00亿	0.000%
2026-07-06	14.880	13.970	15.600	13.950	-0.770	-5.224%	19.87万	0.00亿	0.000%
2026-07-03	14.080	14.740	14.900	14.060	0.700	4.986%	18.12万	0.00亿	0.000%
2026-07-02	14.200	14.040	14.520	14.010	-0.240	-1.681%	11.40万	0.00亿	0.000%
2026-07-01	14.100	14.280	14.440	13.960	0.090	0.634%	13.07万	0.00亿	0.000%
2026-06-30	13.990	14.190	14.220	13.800	0.300	2.160%	12.41万	0.00亿	0.000%
2026-06-29	14.000	13.890	14.140	13.650	-0.120	-0.857%	11.74万	0.00亿	0.000%
2026-06-26	14.250	14.010	14.400	13.600	-0.180	-1.268%	16.10万	0.00亿	0.000%
2026-06-25	14.700	14.190	14.700	14.100	-0.580	-3.927%	14.43万	0.00亿	0.000%
2026-06-24	14.780	14.770	14.910	14.400	-0.080	-0.539%	10.97万	0.00亿	0.000%
2026-06-23	15.030	14.850	15.180	14.720	-0.350	-2.303%	10.76万	0.00亿	0.000%
2026-06-22	15.300	15.200	15.360	14.800	-0.200	-1.299%	15.96万	0.00亿	0.000%
2026-06-18	15.550	15.400	15.730	15.300	-0.230	-1.472%	10.97万	0.00亿	0.000%
2026-06-17	15.800	15.630	16.040	15.540	-0.290	-1.822%	13.40万	0.00亿	0.000%
2026-06-16	15.910	15.920	16.200	15.800	-0.050	-0.313%	13.47万	0.00亿	0.000%
2026-06-15	16.250	15.970	16.480	15.850	-0.270	-1.663%	19.54万	0.00亿	0.000%
2026-06-12	15.670	16.240	17.080	15.670	0.645	4.136%	26.01万	0.00亿	0.000%
2026-06-11	15.165	15.595	15.625	15.065	0.160	1.037%	11.50万	0.00亿	0.000%
2026-06-10	16.045	15.435	16.155	15.265	-0.330	-2.093%	13.76万	0.00亿	0.000%
2026-06-09	15.675	15.765	15.785	15.345	0.300	1.940%	13.18万	0.00亿	0.000%
2026-06-08	15.935	15.465	16.485	15.335	-0.810	-4.977%	17.69万	0.00亿	0.000%
2026-06-05	15.985	16.275	16.515	15.785	0.330	2.070%	17.41万	0.00亿	0.000%
2026-06-04	15.945	15.945	16.285	15.815	-0.240	-1.483%	9.84万	0.00亿	0.000%
2026-06-03	16.035	16.185	16.435	15.955	0.120	0.747%	12.70万	0.00亿	0.000%
2026-06-02	16.045	16.065	16.205	15.385	0.020	0.125%	13.23万	0.00亿	0.000%
2026-06-01	15.735	16.045	16.395	15.635	0.230	1.454%	13.91万	0.00亿	0.000%
2026-05-29	16.535	15.815	16.615	15.735	-0.710	-4.297%	14.46万	0.00亿	0.000%
2026-05-28	16.055	16.525	16.615	16.005	0.420	2.608%	13.72万	0.00亿	0.000%
2026-05-27	16.485	16.105	16.635	16.035	-0.410	-2.483%	13.59万	0.00亿	0.000%
2026-05-26	17.065	16.515	17.115	16.225	-0.700	-4.066%	18.01万	0.00亿	0.000%
2026-05-25	17.525	17.215	17.735	17.055	-0.220	-1.262%	11.18万	0.00亿	0.000%
2026-05-22	17.215	17.435	17.435	16.945	0.280	1.632%	12.49万	0.00亿	0.000%
2026-05-21	18.065	17.155	18.195	17.085	-0.940	-5.195%	21.10万	0.00亿	0.000%
2026-05-20	18.585	18.095	18.685	17.825	-0.660	-3.519%	19.74万	0.00亿	0.000%
2026-05-19	18.995	18.755	19.025	18.445	-0.240	-1.263%	14.90万	0.00亿	0.000%
2026-05-18	18.985	18.995	19.415	18.815	-0.180	-0.939%	15.30万	0.00亿	0.000%
2026-05-15	19.435	19.175	19.635	18.965	-0.060	-0.312%	19.02万	0.00亿	0.000%
2026-05-14	20.645	19.235	20.675	19.215	-1.340	-6.513%	28.96万	0.00亿	0.000%
2026-05-13	19.985	20.575	20.655	19.945	0.410	2.033%	29.60万	0.00亿	0.000%
2026-05-12	20.245	20.165	20.715	20.015	-0.100	-0.493%	25.26万	0.00亿	0.000%
2026-05-11	20.715	20.265	20.775	20.145	-0.240	-1.170%	26.94万	0.00亿	0.000%
2026-05-08	19.635	20.505	20.505	19.495	0.670	3.378%	33.97万	0.00亿	0.000%
2026-05-07	19.595	19.835	19.895	19.405	0.370	1.901%	20.64万	0.00亿	0.000%
2026-05-06	19.285	19.465	19.695	19.245	0.370	1.938%	20.70万	0.00亿	0.000%
2026-04-30	18.855	19.095	19.185	18.685	0.250	1.327%	19.09万	0.00亿	0.000%
2026-04-29	18.435	18.845	19.005	18.355	0.300	1.618%	19.05万	0.00亿	0.000%
2026-04-28	19.625	18.545	19.685	18.445	-1.340	-6.739%	32.08万	0.00亿	0.000%
2026-04-27	19.495	19.885	19.995	19.495	0.030	0.151%	17.83万	0.00亿	0.000%
2026-04-24	20.725	19.855	20.835	19.655	-0.740	-3.593%	30.24万	0.00亿	0.000%
2026-04-23	21.585	20.595	21.835	20.385	-1.150	-5.289%	44.76万	0.00亿	0.000%
2026-04-22	21.935	21.745	22.145	21.595	-0.680	-3.032%	40.64万	0.00亿	0.000%
2026-04-21	22.165	22.425	22.625	21.805	-0.360	-1.580%	44.95万	0.00亿	0.000%
2026-04-20	21.465	22.785	22.935	21.165	1.010	4.638%	67.93万	0.00亿	0.000%
2026-04-17	21.775	21.775	21.935	21.175	-0.360	-1.626%	48.21万	0.00亿	0.000%
2026-04-16	21.765	22.135	22.715	20.845	0.800	3.750%	84.98万	0.00亿	0.000%
2026-04-15	19.535	21.335	21.335	19.435	0.000	0.000%	44.56万	0.00亿	0.000%
2026-04-14	19.225	19.385	19.385	18.655	0.540	2.865%	21.73万	0.00亿	0.000%
2026-04-13	18.735	18.845	19.065	18.645	0.000	0.000%	11.60万	0.00亿	0.000%
2026-04-10	19.185	18.915	19.615	18.855	0.000	0.000%	18.84万	0.00亿	0.000%
2026-04-09	19.165	19.125	19.385	18.895	0.000	0.000%	16.45万	0.00亿	0.000%
2026-04-08	18.735	19.575	19.595	18.725	0.000	0.000%	30.33万	0.00亿	0.000%
2026-04-07	18.525	18.355	19.105	18.145	0.000	0.000%	20.46万	0.00亿	0.000%
2026-04-03	19.935	18.525	20.135	18.435	0.000	0.000%	34.82万	0.00亿	0.000%
2026-04-02	18.785	19.815	20.705	18.715	0.000	0.000%	49.08万	0.00亿	0.000%
2026-04-01	19.695	18.815	19.835	18.545	0.000	0.000%	20.37万	0.00亿	0.000%