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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.00 | 55.49 | 50.23 | 54.98 | +6.04% | 11.37 | 7.68% |
| 2026-04-20 | 50.60 | 54.48 | 50.60 | 51.85 | +2.65% | 9.22 | 6.37% |
| 2026-04-17 | 50.00 | 52.18 | 49.79 | 50.51 | -0.88% | 5.36 | 3.83% |
| 2026-04-16 | 50.20 | 51.50 | 48.63 | 50.96 | +2.41% | 5.48 | 3.97% |
| 2026-04-15 | 52.00 | 53.16 | 49.55 | 49.76 | -1.48% | 6.30 | 4.47% |
| 2026-04-14 | 50.63 | 51.93 | 49.62 | 50.51 | +2.52% | 4.92 | 3.51% |
| 2026-04-13 | 49.41 | 50.38 | 48.71 | 49.27 | -1.97% | 3.38 | 2.49% |
| 2026-04-10 | 52.48 | 52.48 | 49.98 | 50.26 | -2.80% | 4.73 | 3.38% |
| 2026-04-09 | 52.00 | 52.52 | 50.23 | 51.71 | -1.56% | 4.95 | 3.49% |
| 2026-04-08 | 50.61 | 52.53 | 50.02 | 52.53 | +10.01% | 7.50 | 5.27% |
| 2026-04-07 | 47.99 | 48.44 | 46.86 | 47.75 | +2.47% | 3.20 | 2.44% |
| 2026-04-03 | 47.31 | 48.00 | 46.39 | 46.60 | -0.64% | 2.52 | 1.95% |
| 2026-04-02 | 48.80 | 48.92 | 46.30 | 46.90 | -5.35% | 4.37 | 3.36% |
| 2026-04-01 | 50.32 | 50.79 | 49.05 | 49.55 | +2.59% | 3.94 | 2.88% |
| 2026-03-31 | 50.09 | 50.91 | 48.16 | 48.30 | -3.23% | 5.62 | 4.15% |
| 2026-03-30 | 48.63 | 50.21 | 47.38 | 49.91 | +1.65% | 5.81 | 4.29% |
| 2026-03-27 | 46.33 | 51.50 | 46.16 | 49.10 | +4.69% | 6.43 | 4.75% |
| 2026-03-26 | 48.55 | 49.28 | 46.50 | 46.90 | -3.40% | 3.35 | 2.56% |
| 2026-03-25 | 48.27 | 49.89 | 48.02 | 48.55 | +3.56% | 7.66 | 5.68% |
| 2026-03-24 | 47.00 | 47.49 | 44.78 | 46.88 | +2.81% | 4.85 | 3.83% |