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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.03 | 23.94 | 22.94 | 23.80 | +3.13% | 10.22 | 2.03% |
| 2025-07-21 | 22.31 | 23.41 | 22.31 | 23.08 | +4.96% | 16.41 | 3.33% |
| 2025-07-18 | 20.93 | 22.04 | 20.93 | 21.99 | +5.06% | 8.82 | 1.91% |
| 2025-07-17 | 21.02 | 21.07 | 20.85 | 20.93 | -0.47% | 1.81 | 0.40% |
| 2025-07-16 | 21.15 | 21.24 | 21.00 | 21.03 | -0.61% | 2.45 | 0.54% |
| 2025-07-15 | 21.16 | 21.42 | 21.09 | 21.15 | -0.28% | 2.74 | 0.60% |
| 2025-07-14 | 21.12 | 21.38 | 21.01 | 21.21 | +0.56% | 4.57 | 1.01% |
| 2025-07-11 | 21.29 | 21.36 | 21.09 | 21.09 | -0.98% | 3.45 | 0.76% |
| 2025-07-10 | 21.06 | 21.43 | 21.01 | 21.30 | +1.13% | 4.49 | 0.99% |
| 2025-07-09 | 21.49 | 21.56 | 21.06 | 21.06 | -1.85% | 2.67 | 0.59% |
| 2025-07-08 | 21.47 | 21.64 | 21.39 | 21.46 | +0.18% | 1.59 | 0.35% |
| 2025-07-07 | 21.42 | 21.55 | 21.31 | 21.42 | 0.00% | 1.05 | 0.23% |
| 2025-07-04 | 21.82 | 21.87 | 21.40 | 21.42 | -2.04% | 1.92 | 0.42% |
| 2025-07-03 | 21.50 | 21.94 | 21.47 | 21.87 | +1.56% | 2.10 | 0.45% |
| 2025-07-02 | 21.32 | 21.75 | 21.32 | 21.53 | +0.74% | 1.68 | 0.36% |
| 2025-07-01 | 21.49 | 21.55 | 21.26 | 21.37 | -0.42% | 1.45 | 0.32% |
| 2025-06-30 | 21.27 | 21.46 | 21.10 | 21.46 | +1.21% | 1.48 | 0.33% |
| 2025-06-27 | 21.20 | 21.51 | 21.11 | 21.20 | +0.28% | 1.95 | 0.42% |
| 2025-06-26 | 21.24 | 21.34 | 21.12 | 21.14 | -0.60% | 1.95 | 0.42% |
| 2025-06-25 | 21.39 | 21.44 | 21.09 | 21.27 | -0.59% | 2.44 | 0.53% |