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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.21 | 39.78 | 37.99 | 39.24 | +3.51% | 2.77 | 2.58% |
| 2025-12-16 | 39.70 | 39.97 | 37.87 | 37.91 | -5.46% | 3.09 | 2.90% |
| 2025-12-15 | 37.35 | 41.42 | 37.35 | 40.10 | +5.00% | 5.34 | 4.85% |
| 2025-12-12 | 37.09 | 38.60 | 36.76 | 38.19 | +4.63% | 4.59 | 4.43% |
| 2025-12-11 | 37.60 | 37.99 | 35.91 | 36.50 | -2.07% | 3.41 | 3.36% |
| 2025-12-10 | 36.85 | 37.44 | 36.51 | 37.27 | +0.57% | 2.13 | 2.09% |
| 2025-12-09 | 37.60 | 37.70 | 35.82 | 37.06 | -2.58% | 5.09 | 5.05% |
| 2025-12-08 | 38.67 | 39.07 | 37.70 | 38.04 | -1.63% | 4.27 | 4.05% |
| 2025-12-05 | 36.71 | 38.77 | 36.51 | 38.67 | +4.01% | 4.60 | 4.41% |
| 2025-12-04 | 38.40 | 39.48 | 36.54 | 37.18 | -0.13% | 5.59 | 5.33% |
| 2025-12-03 | 35.75 | 37.99 | 35.75 | 37.23 | +4.05% | 5.17 | 5.10% |
| 2025-12-02 | 36.18 | 36.40 | 35.20 | 35.78 | -6.53% | 6.03 | 6.13% |
| 2025-12-01 | 39.99 | 40.49 | 36.20 | 38.28 | -1.44% | 10.24 | 9.71% |
| 2025-11-28 | 38.68 | 39.58 | 37.55 | 38.84 | +0.21% | 4.94 | 4.65% |
| 2025-11-27 | 40.55 | 40.98 | 38.65 | 38.76 | -1.25% | 6.90 | 6.31% |
| 2025-11-26 | 40.15 | 40.48 | 38.58 | 39.25 | -3.49% | 8.54 | 7.88% |
| 2025-11-25 | 37.71 | 40.67 | 37.09 | 40.67 | +10.01% | 11.54 | 10.67% |
| 2025-11-24 | 35.30 | 38.31 | 35.30 | 36.97 | +5.78% | 6.84 | 6.67% |
| 2025-11-21 | 35.30 | 36.34 | 34.57 | 34.95 | -4.48% | 5.86 | 6.05% |
| 2025-11-20 | 35.60 | 37.66 | 35.36 | 36.59 | +4.25% | 7.06 | 6.97% |