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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.19 | 27.48 | 26.55 | 26.97 | -3.02% | 2.72 | 3.64% |
| 2025-10-21 | 27.76 | 28.13 | 27.56 | 27.81 | +0.87% | 2.52 | 3.29% |
| 2025-10-20 | 27.77 | 28.06 | 27.31 | 27.57 | -0.90% | 2.67 | 3.51% |
| 2025-10-17 | 29.30 | 29.79 | 27.72 | 27.82 | -5.05% | 4.78 | 6.09% |
| 2025-10-16 | 30.30 | 31.70 | 29.13 | 29.30 | -6.60% | 5.92 | 7.17% |
| 2025-10-15 | 32.49 | 32.75 | 30.85 | 31.37 | -1.97% | 3.30 | 3.80% |
| 2025-10-14 | 33.90 | 35.31 | 31.47 | 32.00 | -2.35% | 7.37 | 7.94% |
| 2025-10-13 | 30.24 | 32.96 | 30.15 | 32.77 | +2.82% | 5.15 | 5.89% |
| 2025-10-10 | 33.97 | 33.97 | 31.84 | 31.87 | -7.68% | 7.20 | 8.02% |
| 2025-10-09 | 33.50 | 34.77 | 32.80 | 34.52 | +2.01% | 13.95 | 14.95% |
| 2025-09-30 | 33.16 | 33.85 | 33.00 | 33.84 | +9.98% | 14.59 | 15.71% |
| 2025-09-29 | 30.97 | 31.15 | 30.13 | 30.77 | +0.69% | 2.56 | 3.04% |
| 2025-09-26 | 30.53 | 31.46 | 30.38 | 30.56 | -0.39% | 2.03 | 2.38% |
| 2025-09-25 | 31.25 | 31.80 | 30.28 | 30.68 | -1.03% | 2.78 | 3.27% |
| 2025-09-24 | 29.91 | 31.98 | 29.91 | 31.00 | +3.75% | 4.43 | 5.13% |
| 2025-09-23 | 31.10 | 31.85 | 29.33 | 29.88 | -3.89% | 3.58 | 4.31% |
| 2025-09-22 | 31.46 | 31.63 | 30.44 | 31.09 | +0.39% | 1.82 | 2.14% |
| 2025-09-19 | 30.42 | 31.40 | 30.40 | 30.97 | +1.61% | 2.33 | 2.72% |
| 2025-09-18 | 31.37 | 31.64 | 30.11 | 30.48 | -3.79% | 3.26 | 3.83% |
| 2025-09-17 | 31.71 | 31.95 | 30.75 | 31.68 | -0.60% | 2.81 | 3.25% |