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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.03 | 35.63 | 34.06 | 35.28 | +0.71% | 9.79 | 1.32% |
| 2026-04-20 | 35.30 | 35.66 | 34.83 | 35.03 | -0.88% | 6.51 | 0.87% |
| 2026-04-17 | 35.76 | 35.79 | 34.61 | 35.34 | -1.06% | 9.51 | 1.27% |
| 2026-04-16 | 35.53 | 35.78 | 34.91 | 35.72 | +0.48% | 9.03 | 1.20% |
| 2026-04-15 | 36.71 | 37.23 | 35.10 | 35.55 | -4.64% | 15.65 | 2.07% |
| 2026-04-14 | 38.03 | 38.10 | 36.53 | 37.28 | -3.32% | 10.82 | 1.37% |
| 2026-04-13 | 38.70 | 39.24 | 37.34 | 38.56 | +1.05% | 8.53 | 1.05% |
| 2026-04-10 | 38.75 | 38.88 | 38.01 | 38.16 | -1.52% | 7.40 | 0.91% |
| 2026-04-09 | 38.25 | 39.44 | 38.14 | 38.75 | +0.91% | 10.32 | 1.25% |
| 2026-04-08 | 36.50 | 38.55 | 36.00 | 38.40 | -0.03% | 17.19 | 2.17% |
| 2026-04-07 | 35.55 | 38.60 | 35.12 | 38.41 | +9.43% | 16.23 | 2.02% |
| 2026-04-03 | 35.95 | 35.95 | 34.81 | 35.10 | -1.49% | 4.80 | 0.64% |
| 2026-04-02 | 36.36 | 36.90 | 35.41 | 35.63 | -2.38% | 8.05 | 1.06% |
| 2026-04-01 | 36.30 | 36.96 | 36.00 | 36.50 | +0.83% | 7.44 | 0.96% |
| 2026-03-31 | 37.10 | 37.87 | 36.05 | 36.20 | -2.61% | 9.08 | 1.16% |
| 2026-03-30 | 36.76 | 37.61 | 36.36 | 37.17 | +2.37% | 10.33 | 1.31% |
| 2026-03-27 | 34.95 | 36.85 | 34.81 | 36.31 | +2.86% | 9.75 | 1.27% |
| 2026-03-26 | 34.70 | 35.80 | 34.50 | 35.30 | +1.58% | 7.97 | 1.06% |
| 2026-03-25 | 34.09 | 35.84 | 33.96 | 34.75 | -0.52% | 9.10 | 1.23% |
| 2026-03-24 | 35.70 | 35.70 | 34.36 | 34.93 | -2.89% | 10.41 | 1.40% |