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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.50 | 37.28 | 34.82 | 35.97 | +1.18% | 13.63 | 1.78% |
| 2026-03-20 | 35.72 | 37.18 | 35.26 | 35.55 | -2.47% | 12.73 | 1.67% |
| 2026-03-19 | 38.22 | 38.90 | 36.00 | 36.45 | -3.57% | 13.61 | 1.74% |
| 2026-03-18 | 37.34 | 37.99 | 36.65 | 37.80 | +1.26% | 9.89 | 1.25% |
| 2026-03-17 | 38.22 | 39.28 | 37.10 | 37.33 | -4.79% | 15.98 | 1.99% |
| 2026-03-16 | 42.47 | 43.37 | 38.51 | 39.21 | -5.31% | 21.47 | 2.54% |
| 2026-03-13 | 42.09 | 43.50 | 41.15 | 41.41 | +0.44% | 18.18 | 2.03% |
| 2026-03-12 | 41.03 | 42.67 | 40.01 | 41.23 | +2.59% | 19.98 | 2.27% |
| 2026-03-11 | 37.60 | 40.43 | 37.39 | 40.19 | +6.89% | 18.05 | 2.19% |
| 2026-03-10 | 37.02 | 38.60 | 37.02 | 37.60 | -3.98% | 16.87 | 2.11% |
| 2026-03-09 | 44.00 | 44.10 | 39.11 | 39.16 | -4.25% | 27.73 | 3.14% |
| 2026-03-06 | 38.60 | 42.00 | 38.30 | 40.90 | +4.15% | 12.69 | 1.48% |
| 2026-03-05 | 39.30 | 39.97 | 37.68 | 39.27 | -2.68% | 13.15 | 1.60% |
| 2026-03-04 | 40.00 | 40.35 | 36.49 | 40.35 | -0.47% | 14.48 | 1.76% |
| 2026-03-03 | 41.12 | 42.38 | 39.50 | 40.54 | +0.10% | 18.75 | 2.15% |
| 2026-03-02 | 40.50 | 41.79 | 39.16 | 40.50 | +4.92% | 22.10 | 2.58% |
| 2026-02-27 | 36.53 | 38.62 | 36.51 | 38.60 | +4.92% | 8.86 | 1.11% |
| 2026-02-26 | 37.00 | 37.35 | 36.14 | 36.79 | -0.51% | 5.90 | 0.76% |
| 2026-02-25 | 36.64 | 38.39 | 36.15 | 36.98 | +0.93% | 10.56 | 1.33% |
| 2026-02-24 | 36.16 | 36.98 | 35.66 | 36.64 | +2.83% | 6.23 | 0.81% |