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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.05 | 36.38 | 35.40 | 35.63 | -2.36% | 6.26 | 0.83% |
| 2026-02-12 | 37.01 | 37.29 | 36.39 | 36.49 | -1.64% | 4.25 | 0.55% |
| 2026-02-11 | 37.17 | 37.98 | 36.25 | 37.10 | +0.71% | 8.73 | 1.10% |
| 2026-02-10 | 36.28 | 37.30 | 35.68 | 36.84 | +1.38% | 7.22 | 0.93% |
| 2026-02-09 | 36.51 | 36.63 | 35.58 | 36.34 | +0.80% | 9.09 | 1.19% |
| 2026-02-06 | 35.30 | 36.97 | 34.68 | 36.05 | +1.55% | 9.14 | 1.19% |
| 2026-02-05 | 36.50 | 36.85 | 35.12 | 35.50 | -2.74% | 8.96 | 1.19% |
| 2026-02-04 | 36.75 | 36.88 | 35.84 | 36.50 | -0.35% | 5.88 | 0.76% |
| 2026-02-03 | 35.25 | 36.73 | 34.52 | 36.63 | +6.17% | 14.25 | 1.88% |
| 2026-02-02 | 36.99 | 37.30 | 34.06 | 34.50 | -8.02% | 22.05 | 2.95% |
| 2026-01-30 | 37.58 | 38.71 | 36.50 | 37.51 | -0.50% | 10.03 | 1.27% |
| 2026-01-29 | 38.15 | 38.77 | 37.20 | 37.70 | -0.55% | 10.86 | 1.36% |
| 2026-01-28 | 36.70 | 38.45 | 36.61 | 37.91 | +3.30% | 16.12 | 2.01% |
| 2026-01-27 | 38.02 | 38.45 | 35.70 | 36.70 | -3.40% | 16.29 | 2.09% |
| 2026-01-26 | 37.10 | 38.68 | 37.08 | 37.99 | +0.56% | 9.51 | 1.18% |
| 2026-01-23 | 38.70 | 39.19 | 37.35 | 37.78 | -2.30% | 11.16 | 1.38% |
| 2026-01-22 | 37.62 | 39.19 | 36.53 | 38.67 | +3.90% | 9.62 | 1.19% |
| 2026-01-21 | 38.01 | 38.10 | 36.75 | 37.22 | -1.95% | 9.57 | 1.21% |
| 2026-01-20 | 36.51 | 38.09 | 36.00 | 37.96 | +4.54% | 13.49 | 1.71% |
| 2026-01-19 | 34.21 | 36.31 | 34.14 | 36.31 | +5.58% | 10.00 | 1.32% |