华鲁恒升 sh.600426
31.41
+0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.62 | 31.80 | 30.75 | 31.41 | +0.13% | 6.41 | 0.97% |
| 2026-05-21 | 31.75 | 32.43 | 31.35 | 31.37 | -2.37% | 10.01 | 1.48% |
| 2026-05-20 | 32.33 | 32.65 | 31.64 | 32.13 | +0.16% | 8.55 | 1.26% |
| 2026-05-19 | 33.03 | 33.06 | 31.94 | 32.08 | -3.37% | 12.48 | 1.83% |
| 2026-05-18 | 34.28 | 34.45 | 32.91 | 33.20 | -3.24% | 8.81 | 1.25% |
| 2026-05-15 | 34.11 | 34.99 | 33.53 | 34.31 | +1.00% | 8.39 | 1.15% |
| 2026-05-14 | 34.31 | 35.24 | 33.97 | 33.97 | -1.54% | 7.50 | 1.03% |
| 2026-05-13 | 34.98 | 35.18 | 34.30 | 34.50 | -1.40% | 8.73 | 1.19% |
| 2026-05-12 | 34.85 | 35.48 | 34.67 | 34.99 | +0.49% | 7.42 | 1.00% |
| 2026-05-11 | 35.51 | 36.39 | 34.70 | 34.82 | -1.94% | 13.81 | 1.85% |
| 2026-05-08 | 36.13 | 36.40 | 35.40 | 35.51 | -1.69% | 7.15 | 0.95% |
| 2026-05-07 | 37.77 | 37.77 | 35.63 | 36.12 | -6.35% | 17.21 | 2.25% |
| 2026-05-06 | 38.01 | 38.65 | 36.68 | 38.57 | +0.18% | 9.86 | 1.23% |
| 2026-04-30 | 39.49 | 39.70 | 38.15 | 38.50 | -1.76% | 8.15 | 0.99% |
| 2026-04-29 | 38.80 | 39.23 | 38.33 | 39.19 | +0.51% | 9.66 | 1.17% |
| 2026-04-28 | 38.25 | 39.66 | 37.76 | 38.99 | +2.77% | 12.22 | 1.48% |
| 2026-04-27 | 37.47 | 38.16 | 37.05 | 37.94 | +0.85% | 8.06 | 1.00% |
| 2026-04-24 | 36.48 | 38.50 | 36.42 | 37.62 | +3.55% | 11.68 | 1.46% |
| 2026-04-23 | 36.25 | 36.98 | 35.63 | 36.33 | +1.71% | 10.42 | 1.35% |
| 2026-04-22 | 35.29 | 36.49 | 35.17 | 35.72 | +1.25% | 9.89 | 1.30% |