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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.53 | 52.78 | 51.10 | 51.10 | -4.47% | 3.92 | 2.75% |
| 2026-02-12 | 51.37 | 53.76 | 51.37 | 53.49 | +1.89% | 6.23 | 4.29% |
| 2026-02-11 | 50.96 | 52.68 | 49.83 | 52.50 | +4.73% | 5.83 | 4.11% |
| 2026-02-10 | 50.31 | 51.20 | 49.81 | 50.13 | +0.16% | 3.12 | 2.25% |
| 2026-02-09 | 50.40 | 50.92 | 49.14 | 50.05 | +1.11% | 4.83 | 3.50% |
| 2026-02-06 | 48.08 | 50.69 | 47.30 | 49.50 | -2.42% | 6.44 | 4.69% |
| 2026-02-05 | 52.00 | 54.12 | 50.00 | 50.73 | -5.50% | 6.12 | 4.33% |
| 2026-02-04 | 54.03 | 55.65 | 52.90 | 53.68 | +1.49% | 6.01 | 4.04% |
| 2026-02-03 | 49.00 | 53.16 | 49.00 | 52.89 | +3.81% | 8.10 | 5.69% |
| 2026-02-02 | 50.95 | 52.88 | 50.95 | 50.95 | -10.00% | 5.56 | 3.93% |
| 2026-01-30 | 58.05 | 58.05 | 56.61 | 56.61 | -10.00% | 5.36 | 3.41% |
| 2026-01-29 | 64.50 | 67.88 | 59.81 | 62.90 | -2.48% | 8.79 | 5.02% |
| 2026-01-28 | 59.05 | 65.08 | 57.00 | 64.50 | +8.68% | 7.09 | 4.17% |
| 2026-01-27 | 56.59 | 60.80 | 56.00 | 59.35 | 0.00% | 7.27 | 4.54% |
| 2026-01-26 | 57.70 | 59.58 | 56.30 | 59.35 | +9.04% | 6.93 | 4.31% |
| 2026-01-23 | 52.40 | 55.00 | 51.81 | 54.43 | +5.22% | 5.11 | 3.46% |
| 2026-01-22 | 51.61 | 52.16 | 50.06 | 51.73 | -1.65% | 4.80 | 3.41% |
| 2026-01-21 | 49.23 | 53.20 | 47.78 | 52.60 | +5.62% | 7.19 | 5.09% |
| 2026-01-20 | 50.00 | 51.68 | 46.85 | 49.80 | +0.28% | 6.99 | 5.17% |
| 2026-01-19 | 47.88 | 50.38 | 47.22 | 49.66 | +3.01% | 6.80 | 5.05% |