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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.66 | 35.76 | 33.93 | 35.10 | +1.59% | 5.60 | 5.84% |
| 2025-11-18 | 35.75 | 35.75 | 33.90 | 34.55 | -3.44% | 6.54 | 6.87% |
| 2025-11-17 | 36.15 | 37.44 | 35.35 | 35.78 | -3.74% | 8.42 | 8.39% |
| 2025-11-14 | 36.26 | 38.54 | 35.88 | 37.17 | +2.00% | 9.44 | 9.17% |
| 2025-11-13 | 34.82 | 36.93 | 34.20 | 36.44 | +8.55% | 11.28 | 11.41% |
| 2025-11-12 | 31.70 | 33.89 | 31.59 | 33.57 | +5.43% | 6.00 | 6.56% |
| 2025-11-11 | 31.45 | 33.00 | 30.20 | 31.84 | +3.54% | 7.14 | 8.16% |
| 2025-11-10 | 30.24 | 31.27 | 29.83 | 30.75 | +6.03% | 5.17 | 6.14% |
| 2025-11-07 | 29.12 | 29.42 | 28.78 | 29.00 | -1.19% | 2.07 | 2.59% |
| 2025-11-06 | 29.23 | 29.78 | 28.98 | 29.35 | +0.44% | 2.09 | 2.60% |
| 2025-11-05 | 28.49 | 29.50 | 28.35 | 29.22 | +0.07% | 2.06 | 2.58% |
| 2025-11-04 | 29.90 | 30.38 | 28.95 | 29.20 | -3.09% | 3.43 | 4.23% |
| 2025-11-03 | 31.38 | 31.52 | 28.90 | 30.13 | -6.14% | 5.81 | 7.07% |
| 2025-10-31 | 30.12 | 33.08 | 30.12 | 32.10 | +6.57% | 9.07 | 10.19% |
| 2025-10-30 | 29.30 | 30.68 | 29.09 | 30.12 | +1.65% | 5.02 | 6.06% |
| 2025-10-29 | 27.73 | 29.90 | 27.73 | 29.63 | +6.74% | 5.75 | 7.15% |
| 2025-10-28 | 27.58 | 28.90 | 27.16 | 27.76 | -1.42% | 4.38 | 5.64% |
| 2025-10-27 | 27.61 | 28.16 | 27.02 | 28.16 | +2.96% | 4.59 | 6.03% |
| 2025-10-24 | 27.40 | 27.62 | 26.76 | 27.35 | +1.00% | 3.19 | 4.27% |
| 2025-10-23 | 26.91 | 27.17 | 26.01 | 27.08 | +0.41% | 3.03 | 4.16% |