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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.12 | 19.27 | 18.91 | 19.01 | -0.78% | 0.72 | 1.38% |
| 2025-05-23 | 19.06 | 19.44 | 18.91 | 19.16 | +0.42% | 1.27 | 2.40% |
| 2025-05-22 | 19.44 | 19.63 | 19.02 | 19.08 | -2.15% | 1.20 | 2.26% |
| 2025-05-21 | 19.53 | 19.60 | 19.15 | 19.50 | +0.78% | 1.40 | 2.63% |
| 2025-05-20 | 19.29 | 19.44 | 19.11 | 19.35 | +0.05% | 0.78 | 1.47% |
| 2025-05-19 | 19.36 | 19.44 | 19.00 | 19.34 | -0.21% | 0.96 | 1.82% |
| 2025-05-16 | 19.45 | 19.69 | 19.36 | 19.38 | -0.36% | 1.22 | 2.27% |
| 2025-05-15 | 19.81 | 19.88 | 19.37 | 19.45 | -2.41% | 1.51 | 2.81% |
| 2025-05-14 | 19.98 | 20.27 | 19.78 | 19.93 | +0.10% | 1.86 | 3.38% |
| 2025-05-13 | 20.12 | 20.30 | 19.80 | 19.91 | +0.15% | 1.86 | 3.36% |
| 2025-05-12 | 19.52 | 20.00 | 19.38 | 19.88 | +2.74% | 2.06 | 3.78% |
| 2025-05-09 | 20.00 | 20.00 | 19.28 | 19.35 | -3.30% | 2.35 | 4.38% |
| 2025-05-08 | 19.70 | 20.41 | 19.47 | 20.01 | +1.57% | 2.64 | 4.80% |
| 2025-05-07 | 19.98 | 20.03 | 19.63 | 19.70 | -0.10% | 2.05 | 3.76% |
| 2025-05-06 | 19.25 | 19.97 | 19.25 | 19.72 | +2.98% | 2.82 | 5.19% |