华锡有色 sh.600301
53.76
+2.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.00 | 54.95 | 52.59 | 53.76 | +2.30% | 6.59 | 4.43% |
| 2026-05-21 | 55.25 | 57.48 | 52.40 | 52.55 | -1.94% | 8.00 | 5.28% |
| 2026-05-20 | 53.37 | 53.66 | 51.50 | 53.59 | -1.31% | 5.47 | 3.78% |
| 2026-05-19 | 55.73 | 56.80 | 53.34 | 54.30 | -2.57% | 4.98 | 3.32% |
| 2026-05-18 | 54.97 | 56.95 | 53.09 | 55.73 | -0.48% | 6.16 | 4.03% |
| 2026-05-15 | 58.51 | 58.89 | 55.05 | 56.00 | -5.10% | 7.86 | 5.05% |
| 2026-05-14 | 59.75 | 61.18 | 58.50 | 59.01 | -2.16% | 7.28 | 4.42% |
| 2026-05-13 | 62.71 | 63.50 | 59.02 | 60.31 | -3.29% | 10.27 | 6.16% |
| 2026-05-12 | 64.40 | 64.70 | 61.90 | 62.36 | -0.84% | 8.97 | 5.17% |
| 2026-05-11 | 60.02 | 64.51 | 60.00 | 62.89 | +4.89% | 12.49 | 7.27% |
| 2026-05-08 | 59.78 | 60.45 | 57.96 | 59.96 | +0.23% | 10.36 | 6.35% |
| 2026-05-07 | 58.08 | 60.30 | 57.68 | 59.82 | +7.63% | 17.50 | 10.80% |
| 2026-05-06 | 51.66 | 55.58 | 50.95 | 55.58 | +9.99% | 10.71 | 7.26% |
| 2026-04-30 | 49.68 | 52.50 | 49.28 | 50.53 | +1.12% | 6.27 | 4.45% |
| 2026-04-29 | 48.66 | 50.45 | 48.60 | 49.97 | +1.61% | 5.80 | 4.25% |
| 2026-04-28 | 51.54 | 51.70 | 48.55 | 49.18 | -5.30% | 6.58 | 4.84% |
| 2026-04-27 | 53.51 | 54.36 | 51.50 | 51.93 | -3.90% | 5.98 | 4.14% |
| 2026-04-24 | 53.01 | 54.51 | 52.10 | 54.04 | -0.02% | 6.23 | 4.23% |
| 2026-04-23 | 57.30 | 57.76 | 52.40 | 54.05 | -6.11% | 12.53 | 8.34% |
| 2026-04-22 | 52.00 | 58.00 | 51.92 | 57.57 | +4.71% | 13.19 | 8.60% |