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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.24 | 21.46 | 21.12 | 21.40 | +0.60% | 2.41 | 0.52% |
| 2025-06-23 | 21.30 | 21.57 | 21.17 | 21.27 | -0.27% | 1.71 | 0.37% |
| 2025-06-20 | 21.55 | 21.57 | 21.29 | 21.33 | -0.82% | 1.24 | 0.27% |
| 2025-06-19 | 21.55 | 21.76 | 21.19 | 21.51 | -0.32% | 2.41 | 0.52% |
| 2025-06-18 | 21.87 | 21.93 | 21.42 | 21.57 | -1.30% | 2.23 | 0.48% |
| 2025-06-17 | 21.65 | 22.10 | 21.64 | 21.86 | +1.04% | 3.37 | 0.71% |
| 2025-06-16 | 22.25 | 22.33 | 21.55 | 21.63 | -2.21% | 3.88 | 0.82% |
| 2025-06-13 | 21.76 | 22.24 | 21.70 | 22.12 | +1.66% | 5.85 | 1.22% |
| 2025-06-12 | 21.49 | 21.83 | 21.37 | 21.76 | +0.63% | 3.07 | 0.65% |
| 2025-06-11 | 21.68 | 21.73 | 21.40 | 21.62 | -0.27% | 4.37 | 0.93% |
| 2025-06-10 | 21.29 | 21.81 | 21.24 | 21.68 | +2.02% | 7.53 | 1.60% |
| 2025-06-09 | 21.39 | 21.53 | 21.18 | 21.25 | -0.64% | 2.88 | 0.62% |
| 2025-06-06 | 20.74 | 21.46 | 20.74 | 21.39 | +3.16% | 6.03 | 1.30% |
| 2025-06-05 | 20.59 | 21.05 | 20.59 | 20.73 | +0.28% | 3.41 | 0.76% |
| 2025-06-04 | 20.24 | 20.74 | 20.17 | 20.68 | +2.17% | 3.29 | 0.74% |
| 2025-06-03 | 20.31 | 20.35 | 20.13 | 20.24 | -0.48% | 2.27 | 0.52% |
| 2025-05-30 | 20.52 | 20.71 | 20.33 | 20.33 | -1.09% | 1.66 | 0.37% |
| 2025-05-29 | 20.37 | 20.61 | 20.21 | 20.56 | +0.91% | 2.66 | 0.60% |
| 2025-05-28 | 20.38 | 20.55 | 20.28 | 20.37 | -0.14% | 2.03 | 0.46% |
| 2025-05-27 | 20.12 | 20.49 | 20.12 | 20.40 | +1.21% | 2.73 | 0.62% |