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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.42 | 23.03 | 22.31 | 22.97 | +1.64% | 2.63 | 4.22% |
| 2025-07-21 | 21.40 | 22.70 | 21.40 | 22.60 | +5.61% | 3.85 | 6.30% |
| 2025-07-18 | 20.93 | 21.60 | 20.93 | 21.40 | +2.39% | 2.04 | 3.47% |
| 2025-07-17 | 20.93 | 21.05 | 20.81 | 20.90 | -0.48% | 1.03 | 1.79% |
| 2025-07-16 | 21.30 | 21.58 | 20.91 | 21.00 | -1.22% | 1.29 | 2.22% |
| 2025-07-15 | 21.48 | 21.79 | 20.89 | 21.26 | -0.93% | 2.16 | 3.69% |
| 2025-07-14 | 21.32 | 22.27 | 21.21 | 21.46 | +0.99% | 3.43 | 5.74% |
| 2025-07-11 | 20.89 | 21.54 | 20.51 | 21.25 | +3.11% | 3.25 | 5.58% |
| 2025-07-10 | 20.13 | 20.74 | 20.13 | 20.61 | +2.38% | 2.10 | 3.72% |
| 2025-07-09 | 20.68 | 20.78 | 20.01 | 20.13 | -2.85% | 1.63 | 2.92% |
| 2025-07-08 | 20.25 | 20.84 | 20.20 | 20.72 | +2.32% | 1.54 | 2.72% |
| 2025-07-07 | 20.46 | 20.55 | 20.18 | 20.25 | -1.17% | 1.16 | 2.07% |
| 2025-07-04 | 20.70 | 20.87 | 20.12 | 20.49 | -2.38% | 1.90 | 3.37% |
| 2025-07-03 | 20.62 | 21.05 | 20.52 | 20.99 | +1.79% | 2.07 | 3.62% |
| 2025-07-02 | 20.78 | 20.98 | 20.44 | 20.62 | -0.67% | 2.73 | 4.77% |
| 2025-07-01 | 19.90 | 20.80 | 19.76 | 20.76 | +3.96% | 2.91 | 5.19% |
| 2025-06-30 | 20.28 | 20.28 | 19.77 | 19.97 | -0.65% | 1.61 | 2.93% |
| 2025-06-27 | 19.54 | 20.42 | 19.54 | 20.10 | +3.93% | 3.18 | 5.76% |
| 2025-06-26 | 19.53 | 19.69 | 19.31 | 19.34 | -0.36% | 1.25 | 2.34% |
| 2025-06-25 | 19.12 | 19.48 | 18.99 | 19.41 | +1.52% | 1.21 | 2.30% |