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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.50 | 32.65 | 30.18 | 31.87 | -0.99% | 4.53 | 5.29% |
| 2025-09-15 | 34.01 | 34.01 | 32.14 | 32.19 | -5.32% | 4.35 | 4.81% |
| 2025-09-12 | 33.78 | 34.67 | 33.10 | 34.00 | +0.83% | 3.87 | 4.14% |
| 2025-09-11 | 32.56 | 33.98 | 32.36 | 33.72 | +3.50% | 3.95 | 4.33% |
| 2025-09-10 | 32.57 | 33.43 | 31.70 | 32.58 | -2.04% | 3.37 | 3.77% |
| 2025-09-09 | 31.70 | 34.86 | 31.70 | 33.26 | +4.92% | 5.47 | 5.94% |
| 2025-09-08 | 32.27 | 32.50 | 31.02 | 31.70 | -1.37% | 3.50 | 4.03% |
| 2025-09-05 | 31.00 | 32.30 | 30.35 | 32.14 | +2.52% | 4.14 | 4.78% |
| 2025-09-04 | 32.63 | 32.72 | 30.18 | 31.35 | -5.23% | 5.79 | 6.72% |
| 2025-09-03 | 32.72 | 33.40 | 30.87 | 33.08 | +1.13% | 6.05 | 6.85% |
| 2025-09-02 | 33.43 | 33.66 | 31.65 | 32.71 | -2.24% | 6.18 | 6.91% |
| 2025-09-01 | 31.70 | 34.80 | 31.67 | 33.46 | +5.02% | 7.02 | 7.70% |
| 2025-08-29 | 30.31 | 32.58 | 29.55 | 31.86 | +6.56% | 7.23 | 8.48% |
| 2025-08-28 | 28.89 | 30.60 | 28.89 | 29.90 | +2.57% | 5.08 | 6.18% |
| 2025-08-27 | 30.10 | 30.99 | 29.03 | 29.15 | -3.64% | 6.38 | 7.71% |
| 2025-08-26 | 29.38 | 31.65 | 29.36 | 30.25 | +4.06% | 6.82 | 8.10% |
| 2025-08-25 | 28.60 | 29.62 | 27.80 | 29.07 | +4.95% | 5.85 | 7.36% |
| 2025-08-22 | 27.35 | 28.20 | 27.24 | 27.70 | +1.17% | 4.12 | 5.40% |
| 2025-08-21 | 27.73 | 28.80 | 27.20 | 27.38 | -3.79% | 6.22 | 8.17% |
| 2025-08-20 | 26.56 | 28.93 | 26.24 | 28.46 | +8.21% | 9.43 | 12.10% |