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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.00 | 51.00 | 47.98 | 48.21 | -4.72% | 7.65 | 5.66% |
| 2026-01-15 | 50.95 | 53.88 | 48.55 | 50.60 | +2.20% | 8.68 | 6.18% |
| 2026-01-14 | 46.90 | 50.94 | 46.90 | 49.51 | +6.47% | 6.64 | 4.89% |
| 2026-01-13 | 44.58 | 47.77 | 43.51 | 46.50 | +4.07% | 6.53 | 5.13% |
| 2026-01-12 | 43.00 | 45.44 | 42.26 | 44.68 | +5.65% | 7.61 | 6.31% |
| 2026-01-09 | 38.88 | 43.11 | 38.76 | 42.29 | +7.75% | 6.85 | 5.99% |
| 2026-01-08 | 39.61 | 40.59 | 39.00 | 39.25 | -1.73% | 4.32 | 3.96% |
| 2026-01-07 | 39.45 | 41.50 | 39.17 | 39.94 | +1.50% | 7.29 | 6.58% |
| 2026-01-06 | 37.89 | 40.00 | 37.41 | 39.35 | +6.01% | 9.06 | 8.44% |
| 2026-01-05 | 38.48 | 38.49 | 36.63 | 37.12 | -3.23% | 6.39 | 6.23% |
| 2025-12-31 | 38.00 | 40.00 | 37.61 | 38.36 | +0.16% | 4.22 | 3.97% |
| 2025-12-30 | 36.18 | 38.60 | 36.00 | 38.30 | +0.95% | 4.39 | 4.25% |
| 2025-12-29 | 38.47 | 39.00 | 37.67 | 37.94 | -0.81% | 3.56 | 3.38% |
| 2025-12-26 | 37.88 | 38.35 | 37.26 | 38.25 | +2.35% | 4.47 | 4.29% |
| 2025-12-25 | 37.01 | 37.50 | 36.43 | 37.37 | -2.04% | 4.81 | 4.73% |
| 2025-12-24 | 38.63 | 38.70 | 36.75 | 38.15 | -1.24% | 5.11 | 4.94% |
| 2025-12-23 | 40.20 | 40.60 | 38.00 | 38.63 | -4.33% | 6.12 | 5.71% |
| 2025-12-22 | 41.20 | 41.93 | 40.21 | 40.38 | -1.32% | 3.68 | 3.26% |
| 2025-12-19 | 40.25 | 41.63 | 39.90 | 40.92 | +0.05% | 4.04 | 3.59% |
| 2025-12-18 | 39.80 | 42.18 | 39.11 | 40.90 | +4.23% | 4.87 | 4.30% |