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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.97 | 20.40 | 19.95 | 20.16 | +0.93% | 2.84 | 0.65% |
| 2025-05-23 | 19.85 | 20.14 | 19.82 | 19.97 | +0.44% | 2.45 | 0.56% |
| 2025-05-22 | 19.93 | 20.03 | 19.75 | 19.89 | -0.59% | 2.54 | 0.59% |
| 2025-05-21 | 19.98 | 20.11 | 19.97 | 20.00 | +0.15% | 1.82 | 0.42% |
| 2025-05-20 | 20.07 | 20.11 | 19.95 | 19.97 | -0.54% | 2.08 | 0.48% |
| 2025-05-19 | 20.25 | 20.27 | 19.97 | 20.08 | -0.82% | 1.45 | 0.33% |
| 2025-05-16 | 20.29 | 20.36 | 20.10 | 20.25 | -0.34% | 1.57 | 0.36% |
| 2025-05-15 | 20.51 | 20.62 | 20.28 | 20.31 | -1.19% | 1.64 | 0.37% |
| 2025-05-14 | 20.62 | 20.66 | 20.37 | 20.56 | -0.43% | 2.51 | 0.57% |
| 2025-05-13 | 20.56 | 20.79 | 20.44 | 20.65 | +1.39% | 3.95 | 0.88% |
| 2025-05-12 | 20.27 | 20.60 | 20.20 | 20.36 | +0.72% | 2.58 | 0.58% |
| 2025-05-09 | 20.27 | 20.46 | 20.18 | 20.22 | -0.29% | 2.09 | 0.47% |
| 2025-05-08 | 20.31 | 20.46 | 20.18 | 20.28 | -1.19% | 3.78 | 0.86% |
| 2025-05-07 | 20.12 | 20.62 | 19.89 | 20.52 | +2.99% | 4.57 | 1.04% |
| 2025-05-06 | 19.90 | 19.99 | 19.62 | 19.92 | +0.05% | 3.04 | 0.71% |