华通线缆（605196）历史行情

以下为华通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
2026-10-09	33.880	33.200	34.200	32.000	-0.800	-2.353%	1,133.37万	3.74亿	2.234%
2026-10-08	33.900	34.000	35.600	33.300	0.800	2.410%	18.06万	0.00亿	0.000%
2026-10-07	33.110	33.200	34.030	33.020	0.030	0.090%	676.40万	2.26亿	1.333%
2026-10-06	33.110	33.200	34.030	33.020	0.030	0.090%	676.40万	2.26亿	1.333%
2026-10-05	33.110	33.200	34.030	33.020	0.030	0.090%	676.40万	2.26亿	1.333%
2026-10-02	33.110	33.200	34.030	33.020	0.030	0.090%	676.40万	2.26亿	1.333%
2026-10-01	33.110	33.200	34.030	33.020	0.030	0.090%	676.40万	2.26亿	1.333%
2026-09-30	33.110	33.200	34.030	33.020	0.030	0.090%	6.76万	0.00亿	0.000%
2026-09-29	34.160	33.170	34.160	32.570	-0.750	-2.211%	9.79万	0.00亿	0.000%
2026-09-28	34.440	33.920	35.400	33.800	-0.780	-2.248%	13.40万	0.00亿	0.000%
2026-09-27	36.550	34.700	36.680	34.500	-2.030	-5.527%	1,315.92万	4.67亿	2.594%
2026-09-24	36.550	34.700	36.680	34.500	-2.030	-5.527%	13.16万	0.00亿	0.000%
2026-09-23	35.500	36.730	36.870	35.000	1.220	3.436%	16.63万	0.00亿	0.000%
2026-09-22	34.620	35.510	36.270	33.480	0.890	2.571%	28.37万	0.00亿	0.000%
2026-09-21	31.810	34.620	34.620	31.500	3.150	10.010%	17.99万	0.00亿	0.000%
2026-09-18	31.000	31.470	31.550	30.750	0.580	1.878%	7.21万	0.00亿	0.000%
2026-09-17	30.580	30.890	31.380	30.510	0.020	0.065%	9.12万	0.00亿	0.000%
2026-09-16	31.190	30.870	31.690	29.100	-0.260	-0.835%	19.16万	0.00亿	0.000%
2026-09-15	32.160	31.130	32.400	29.300	-1.010	-3.143%	23.87万	0.00亿	0.000%
2026-09-14	33.760	32.140	34.070	31.800	-2.030	-5.941%	17.30万	0.00亿	0.000%
2026-09-11	35.750	34.170	35.750	33.660	-1.870	-5.189%	11.80万	0.00亿	0.000%
2026-09-10	36.080	36.040	36.880	35.750	-0.100	-0.277%	8.15万	0.00亿	0.000%
2026-09-09	36.050	36.140	36.690	35.550	0.190	0.529%	7.59万	0.00亿	0.000%
2026-09-08	34.800	35.950	36.170	34.550	1.440	4.173%	10.87万	0.00亿	0.000%
2026-09-07	34.500	34.510	34.900	34.050	0.100	0.291%	6.74万	0.00亿	0.000%
2026-09-04	35.130	34.410	35.460	34.200	-0.720	-2.050%	6.16万	0.00亿	0.000%
2026-09-03	34.150	35.130	35.500	34.030	0.980	2.870%	10.19万	0.00亿	0.000%
2026-09-02	34.220	34.150	34.390	32.710	-0.360	-1.043%	8.79万	0.00亿	0.000%
2026-09-01	35.410	34.510	35.880	34.000	-0.570	-1.625%	11.45万	0.00亿	0.000%
2026-08-31	35.960	35.080	36.110	34.570	-1.240	-3.414%	10.93万	0.00亿	0.000%
2026-08-28	35.460	36.320	37.120	35.200	0.920	2.599%	13.91万	0.00亿	0.000%
2026-08-27	34.000	35.400	35.690	33.030	1.830	5.451%	14.58万	0.00亿	0.000%
2026-08-26	34.000	33.570	34.100	32.280	-0.230	-0.680%	11.35万	0.00亿	0.000%
2026-08-25	34.200	33.800	34.200	32.750	-0.350	-1.025%	11.48万	0.00亿	0.000%
2026-08-24	35.360	34.150	35.580	33.700	-1.050	-2.983%	10.25万	0.00亿	0.000%
2026-08-21	34.470	35.200	35.380	33.880	1.100	3.226%	10.84万	0.00亿	0.000%
2026-08-20	34.510	34.100	35.600	33.750	-0.400	-1.159%	12.70万	0.00亿	0.000%
2026-08-19	35.500	34.500	36.100	34.270	-1.410	-3.926%	11.02万	0.00亿	0.000%
2026-08-18	35.970	35.910	36.490	35.420	-0.050	-0.139%	9.79万	0.00亿	0.000%
2026-08-17	35.000	35.960	36.040	34.730	0.890	2.538%	11.40万	0.00亿	0.000%
2026-08-14	34.510	35.070	35.890	33.880	0.550	1.593%	14.69万	0.00亿	0.000%
2026-08-13	35.140	34.520	36.000	34.350	-0.980	-2.761%	19.23万	0.00亿	0.000%
2026-08-12	35.680	35.500	37.100	35.300	-0.250	-0.699%	19.42万	0.00亿	0.000%
2026-08-11	34.400	35.750	37.270	34.400	1.450	4.227%	26.78万	0.00亿	0.000%
2026-08-10	33.900	34.300	34.940	33.900	0.420	1.240%	15.69万	0.00亿	0.000%
2026-08-07	33.280	33.880	34.550	32.900	0.270	0.803%	19.70万	0.00亿	0.000%
2026-08-06	32.840	33.610	33.840	32.670	0.810	2.470%	19.28万	0.00亿	0.000%
2026-08-05	32.250	32.800	33.250	31.850	0.360	1.110%	16.26万	0.00亿	0.000%
2026-08-04	32.200	32.440	32.800	31.550	0.180	0.558%	17.63万	0.00亿	0.000%
2026-08-03	33.000	32.260	34.580	32.050	-0.430	-1.315%	23.66万	0.00亿	0.000%
2026-07-31	30.500	32.690	33.660	30.500	1.030	3.253%	27.10万	0.00亿	0.000%
2026-07-30	32.000	31.660	33.770	31.530	-1.160	-3.534%	29.28万	0.00亿	0.000%
2026-07-29	30.870	32.820	33.700	29.950	1.790	5.769%	33.82万	0.00亿	0.000%
2026-07-28	30.500	31.030	32.470	30.050	0.730	2.409%	34.30万	0.00亿	0.000%
2026-07-27	29.460	30.300	30.850	28.710	0.680	2.296%	27.44万	0.00亿	0.000%
2026-07-24	28.950	29.620	30.200	27.880	-0.510	-1.693%	28.20万	0.00亿	0.000%
2026-07-23	29.640	30.130	30.680	28.450	0.500	1.687%	40.39万	0.00亿	0.000%
2026-07-22	26.800	29.630	29.630	26.300	2.690	9.985%	26.21万	0.00亿	0.000%
2026-07-21	25.530	26.940	26.970	24.860	1.340	5.234%	32.88万	0.00亿	0.000%
2026-07-20	23.690	25.600	25.800	23.410	2.060	8.751%	42.34万	0.00亿	0.000%
2026-07-17	24.450	23.540	24.610	23.240	-0.990	-4.036%	22.47万	0.00亿	0.000%
2026-07-16	25.160	24.530	25.580	24.280	-0.390	-1.565%	23.65万	0.00亿	0.000%
2026-07-15	24.850	24.920	25.770	24.740	-0.340	-1.346%	35.07万	0.00亿	0.000%
2026-07-14	22.960	25.260	25.260	22.710	2.300	10.017%	26.70万	0.00亿	0.000%
2026-07-13	24.230	22.960	24.670	22.800	-1.360	-5.592%	13.94万	0.00亿	0.000%
2026-07-10	23.870	24.320	25.050	22.900	0.880	3.754%	20.73万	0.00亿	0.000%
2026-07-09	24.110	23.440	25.050	22.650	-0.190	-0.804%	30.67万	0.00亿	0.000%
2026-07-08	25.580	23.630	25.690	23.620	-2.610	-9.947%	41.40万	0.00亿	0.000%
2026-07-07	29.400	26.240	29.890	26.240	-2.910	-9.983%	21.87万	0.00亿	0.000%
2026-07-06	27.200	29.150	29.150	26.600	2.650	10.000%	6.86万	0.00亿	0.000%
2026-07-03	26.160	26.500	27.250	25.700	0.720	2.793%	16.54万	0.00亿	0.000%
2026-07-02	26.410	25.780	26.820	25.670	-0.310	-1.188%	14.26万	0.00亿	0.000%
2026-07-01	26.000	26.090	26.790	25.330	-0.010	-0.038%	13.87万	0.00亿	0.000%
2026-06-30	26.300	26.100	26.440	25.700	-0.240	-0.911%	13.03万	0.00亿	0.000%
2026-06-29	26.770	26.340	27.550	25.820	0.230	0.881%	20.65万	0.00亿	0.000%
2026-06-26	27.480	26.110	28.150	25.970	-1.380	-5.020%	20.42万	0.00亿	0.000%
2026-06-25	29.090	27.490	29.260	27.290	-1.920	-6.528%	26.58万	0.00亿	0.000%
2026-06-24	29.990	29.410	30.000	28.990	-0.520	-1.737%	13.69万	0.00亿	0.000%
2026-06-23	32.000	29.930	32.100	29.780	-2.070	-6.469%	16.96万	0.00亿	0.000%
2026-06-22	31.150	32.000	32.130	30.440	0.720	2.302%	23.08万	0.00亿	0.000%
2026-06-18	32.590	31.280	33.130	30.850	-1.370	-4.196%	21.87万	0.00亿	0.000%
2026-06-17	33.190	32.650	33.810	32.520	-0.870	-2.595%	15.60万	0.00亿	0.000%
2026-06-16	33.650	33.520	34.710	32.710	-0.830	-2.416%	22.85万	0.00亿	0.000%
2026-06-15	35.000	34.350	36.400	33.430	-1.020	-2.884%	25.06万	0.00亿	0.000%
2026-06-12	35.180	35.370	36.500	34.020	0.880	2.551%	18.26万	0.00亿	0.000%
2026-06-11	34.740	34.490	35.390	33.920	-0.610	-1.738%	11.36万	0.00亿	0.000%
2026-06-10	36.330	35.100	36.630	34.060	-1.920	-5.186%	20.52万	0.00亿	0.000%
2026-06-09	37.300	37.020	37.590	35.500	0.450	1.231%	14.03万	0.00亿	0.000%
2026-06-08	37.000	36.570	38.180	36.100	-2.580	-6.590%	16.99万	0.00亿	0.000%
2026-06-05	39.670	39.150	40.380	38.890	-0.520	-1.311%	12.87万	0.00亿	0.000%
2026-06-04	42.100	39.670	42.250	39.050	-2.750	-6.483%	17.92万	0.00亿	0.000%
2026-06-03	40.560	42.420	43.130	38.700	1.280	3.111%	22.98万	0.00亿	0.000%
2026-06-02	41.850	41.140	42.360	40.300	-1.420	-3.336%	26.44万	0.00亿	0.000%
2026-06-01	39.640	42.560	43.460	39.540	3.050	7.720%	31.32万	0.00亿	0.000%
2026-05-29	39.300	39.510	41.200	39.130	0.080	0.203%	14.26万	0.00亿	0.000%
2026-05-28	41.870	39.430	41.990	39.010	-2.440	-5.828%	16.80万	0.00亿	0.000%
2026-05-27	45.310	41.870	45.310	41.660	-2.830	-6.331%	19.23万	0.00亿	0.000%
2026-05-26	40.480	44.700	44.700	38.850	4.060	9.990%	21.54万	0.00亿	0.000%
2026-05-25	42.200	40.640	42.700	40.010	-0.810	-1.954%	7.92万	0.00亿	0.000%
2026-05-22	39.750	41.450	41.800	39.750	1.940	4.910%	15.49万	0.00亿	0.000%
2026-05-21	41.900	39.510	42.500	39.450	-2.440	-5.816%	10.08万	0.00亿	0.000%
2026-05-20	39.510	41.950	42.150	39.350	1.950	4.875%	14.56万	0.00亿	0.000%
2026-05-19	40.860	40.000	40.880	39.150	-0.500	-1.235%	11.21万	0.00亿	0.000%
2026-05-18	41.140	40.500	41.550	40.070	-1.050	-2.527%	12.89万	0.00亿	0.000%
2026-05-15	41.230	41.550	42.770	40.530	0.200	0.484%	15.26万	0.00亿	0.000%
2026-05-14	41.800	41.350	44.670	41.300	-0.210	-0.505%	20.94万	0.00亿	0.000%
2026-05-13	41.470	41.560	43.430	40.970	0.070	0.169%	15.24万	0.00亿	0.000%
2026-05-12	42.010	41.490	42.850	41.000	-0.430	-1.026%	12.79万	0.00亿	0.000%
2026-05-11	43.650	41.920	44.000	41.670	-1.760	-4.029%	17.35万	0.00亿	0.000%
2026-05-08	43.550	43.680	44.950	42.830	-0.310	-0.705%	13.48万	0.00亿	0.000%
2026-05-07	44.350	43.990	45.700	43.240	1.240	2.901%	15.16万	0.00亿	0.000%
2026-05-06	42.900	42.750	43.900	41.860	0.050	0.117%	11.82万	0.00亿	0.000%
2026-04-30	43.500	42.700	43.570	42.540	-0.630	-1.454%	5.99万	0.00亿	0.000%
2026-04-29	44.200	43.330	44.570	42.880	-0.870	-1.968%	7.81万	0.00亿	0.000%
2026-04-28	42.260	44.200	44.910	42.170	1.310	3.054%	10.66万	0.00亿	0.000%
2026-04-27	44.710	42.890	44.790	42.700	-1.810	-4.049%	14.74万	0.00亿	0.000%
2026-04-24	44.770	44.700	45.190	43.620	-0.230	-0.512%	8.44万	0.00亿	0.000%
2026-04-23	46.970	44.930	47.580	43.700	-2.120	-4.506%	16.42万	0.00亿	0.000%
2026-04-22	48.200	47.050	48.770	46.600	-1.320	-2.729%	11.53万	0.00亿	0.000%
2026-04-21	49.770	48.370	50.100	48.180	-1.640	-3.279%	7.38万	0.00亿	0.000%
2026-04-20	51.420	50.010	51.650	49.490	-1.390	-2.704%	8.00万	0.00亿	0.000%
2026-04-17	49.580	51.400	51.830	49.100	1.400	2.800%	10.42万	0.00亿	0.000%
2026-04-16	47.430	50.000	50.230	47.120	2.560	5.396%	12.88万	0.00亿	0.000%
2026-04-15	47.540	47.440	48.200	46.870	0.040	0.084%	6.82万	0.00亿	0.000%
2026-04-14	47.970	47.400	48.950	46.520	1.010	2.177%	11.38万	0.00亿	0.000%
2026-04-13	46.760	46.390	47.180	45.110	0.000	0.000%	9.37万	0.00亿	0.000%
2026-04-10	49.760	47.190	49.800	47.010	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-09	49.000	49.250	50.060	48.410	0.000	0.000%	7.02万	0.00亿	0.000%
2026-04-08	49.000	49.700	50.120	48.330	0.000	0.000%	11.50万	0.00亿	0.000%
2026-04-07	46.400	48.100	49.210	46.060	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-03	49.010	46.430	49.550	46.300	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-02	47.800	49.050	50.900	47.800	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-01	48.020	47.430	48.700	47.100	0.000	0.000%	8.33万	0.00亿	0.000%