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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.83 | 24.07 | 23.26 | 23.26 | -2.21% | 5.04 | 1.00% |
| 2025-08-18 | 24.31 | 24.41 | 23.79 | 23.79 | -1.80% | 5.90 | 1.15% |
| 2025-08-15 | 24.37 | 24.83 | 24.20 | 24.22 | -0.97% | 4.39 | 0.84% |
| 2025-08-14 | 24.02 | 24.66 | 23.84 | 24.46 | +1.73% | 4.26 | 0.82% |
| 2025-08-13 | 24.44 | 24.71 | 23.77 | 24.05 | -1.42% | 4.07 | 0.79% |
| 2025-08-12 | 23.97 | 24.80 | 23.88 | 24.39 | +1.57% | 5.34 | 1.02% |
| 2025-08-11 | 23.60 | 24.21 | 23.38 | 24.02 | +1.81% | 5.39 | 1.05% |
| 2025-08-08 | 23.62 | 23.80 | 23.34 | 23.59 | +0.46% | 2.15 | 0.43% |
| 2025-08-07 | 23.62 | 23.82 | 23.17 | 23.48 | +0.13% | 3.41 | 0.68% |
| 2025-08-06 | 23.47 | 23.88 | 23.37 | 23.45 | +0.42% | 3.40 | 0.67% |
| 2025-08-05 | 23.29 | 23.51 | 23.17 | 23.35 | +0.43% | 2.24 | 0.45% |
| 2025-08-04 | 23.52 | 23.70 | 23.12 | 23.25 | -1.51% | 3.25 | 0.65% |
| 2025-08-01 | 23.68 | 23.92 | 23.48 | 23.61 | -0.58% | 3.07 | 0.61% |
| 2025-07-31 | 24.56 | 24.63 | 23.58 | 23.75 | -3.62% | 5.39 | 1.06% |
| 2025-07-30 | 24.00 | 25.22 | 24.00 | 24.64 | +2.98% | 9.75 | 1.83% |
| 2025-07-29 | 23.78 | 24.24 | 23.28 | 23.93 | +0.29% | 6.11 | 1.21% |
| 2025-07-28 | 23.72 | 24.08 | 23.25 | 23.86 | +0.17% | 7.63 | 1.50% |
| 2025-07-25 | 23.77 | 24.64 | 23.65 | 23.82 | +0.67% | 8.33 | 1.61% |
| 2025-07-24 | 23.82 | 23.89 | 23.28 | 23.66 | -0.87% | 6.27 | 1.24% |
| 2025-07-23 | 23.65 | 24.18 | 23.57 | 23.87 | +0.29% | 8.62 | 1.68% |