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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.80 | 49.12 | 44.98 | 45.60 | -8.01% | 6.19 | 4.81% |
| 2026-03-20 | 51.07 | 51.89 | 49.40 | 49.57 | -2.61% | 3.76 | 2.69% |
| 2026-03-19 | 53.83 | 54.20 | 50.46 | 50.90 | -7.61% | 6.31 | 4.42% |
| 2026-03-18 | 55.55 | 55.89 | 54.15 | 55.09 | +0.16% | 3.50 | 2.32% |
| 2026-03-17 | 56.76 | 57.40 | 54.76 | 55.00 | -1.59% | 4.64 | 3.01% |
| 2026-03-16 | 58.55 | 58.95 | 53.95 | 55.89 | -4.54% | 7.84 | 5.11% |
| 2026-03-13 | 60.68 | 61.25 | 58.12 | 58.55 | -4.61% | 5.63 | 3.44% |
| 2026-03-12 | 62.10 | 63.68 | 59.98 | 61.38 | -1.32% | 4.98 | 2.94% |
| 2026-03-11 | 64.18 | 65.22 | 62.15 | 62.20 | -3.12% | 5.81 | 3.33% |
| 2026-03-10 | 63.95 | 65.80 | 62.38 | 64.20 | +2.16% | 8.24 | 4.67% |
| 2026-03-09 | 61.86 | 63.41 | 59.70 | 62.84 | -2.57% | 7.56 | 4.45% |
| 2026-03-06 | 67.93 | 68.39 | 64.00 | 64.50 | -3.15% | 8.82 | 4.92% |
| 2026-03-05 | 70.80 | 71.77 | 65.10 | 66.60 | -3.76% | 12.18 | 6.62% |
| 2026-03-04 | 63.89 | 73.00 | 63.89 | 69.20 | -2.52% | 13.33 | 6.96% |
| 2026-03-03 | 71.00 | 77.77 | 69.82 | 70.99 | -0.35% | 20.89 | 10.47% |
| 2026-03-02 | 66.02 | 71.24 | 66.02 | 71.24 | +10.01% | 7.04 | 3.62% |
| 2026-02-27 | 58.87 | 64.76 | 58.87 | 64.76 | +10.01% | 10.20 | 5.89% |
| 2026-02-26 | 59.05 | 62.50 | 58.41 | 58.87 | +3.57% | 11.06 | 6.71% |
| 2026-02-25 | 52.36 | 56.84 | 52.36 | 56.84 | +10.01% | 5.83 | 3.81% |
| 2026-02-24 | 51.62 | 53.50 | 51.25 | 51.67 | +1.12% | 3.79 | 2.64% |