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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.94 | 19.30 | 18.82 | 19.12 | +1.11% | 0.99 | 1.89% |
| 2025-06-23 | 18.78 | 19.00 | 18.74 | 18.91 | +0.80% | 0.79 | 1.53% |
| 2025-06-20 | 18.91 | 19.04 | 18.68 | 18.76 | -0.79% | 0.64 | 1.23% |
| 2025-06-19 | 19.36 | 19.48 | 18.77 | 18.91 | -2.63% | 1.35 | 2.57% |
| 2025-06-18 | 19.63 | 19.66 | 19.30 | 19.42 | -1.12% | 1.00 | 1.88% |
| 2025-06-17 | 19.62 | 19.95 | 19.53 | 19.64 | -1.01% | 0.95 | 1.76% |
| 2025-06-16 | 19.87 | 20.12 | 19.63 | 19.84 | -0.10% | 1.27 | 2.32% |
| 2025-06-13 | 20.48 | 20.48 | 19.74 | 19.86 | -2.31% | 2.11 | 3.82% |
| 2025-06-12 | 20.46 | 20.56 | 19.85 | 20.33 | -0.44% | 2.69 | 4.83% |
| 2025-06-11 | 20.17 | 20.77 | 20.01 | 20.42 | +1.85% | 3.26 | 5.78% |
| 2025-06-10 | 19.99 | 20.66 | 19.76 | 20.05 | +1.16% | 3.04 | 5.47% |
| 2025-06-09 | 19.47 | 19.92 | 19.35 | 19.82 | +1.54% | 1.70 | 3.13% |
| 2025-06-06 | 19.55 | 19.96 | 19.41 | 19.52 | +0.10% | 1.67 | 3.08% |
| 2025-06-05 | 19.66 | 19.97 | 19.35 | 19.50 | -0.26% | 1.80 | 3.34% |
| 2025-06-04 | 18.88 | 19.69 | 18.82 | 19.55 | +3.60% | 2.57 | 4.79% |
| 2025-06-03 | 18.50 | 19.08 | 18.50 | 18.87 | +2.00% | 1.34 | 2.57% |
| 2025-05-30 | 18.66 | 18.71 | 18.38 | 18.50 | -1.18% | 0.75 | 1.46% |
| 2025-05-29 | 18.51 | 18.89 | 18.45 | 18.72 | +0.86% | 0.95 | 1.85% |
| 2025-05-28 | 18.68 | 18.84 | 18.50 | 18.56 | -0.43% | 0.64 | 1.25% |
| 2025-05-27 | 18.97 | 19.02 | 18.56 | 18.64 | -1.95% | 1.07 | 2.08% |