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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.28 | 34.65 | 33.77 | 34.39 | +0.41% | 5.44 | 0.75% |
| 2026-01-15 | 33.15 | 35.00 | 33.00 | 34.25 | +2.88% | 8.18 | 1.13% |
| 2026-01-14 | 32.73 | 33.42 | 32.12 | 33.29 | +1.34% | 7.62 | 1.09% |
| 2026-01-13 | 32.10 | 33.09 | 31.51 | 32.85 | +1.55% | 6.61 | 0.96% |
| 2026-01-12 | 33.11 | 33.34 | 32.00 | 32.35 | -2.74% | 4.81 | 0.70% |
| 2026-01-09 | 33.07 | 33.58 | 32.40 | 33.26 | +0.48% | 5.43 | 0.77% |
| 2026-01-08 | 32.84 | 33.50 | 32.48 | 33.10 | -0.33% | 4.31 | 0.62% |
| 2026-01-07 | 33.24 | 33.88 | 32.95 | 33.21 | -0.21% | 4.52 | 0.64% |
| 2026-01-06 | 31.31 | 33.79 | 31.31 | 33.28 | +6.29% | 9.03 | 1.30% |
| 2026-01-05 | 31.43 | 31.88 | 30.91 | 31.31 | -0.38% | 6.06 | 0.91% |
| 2025-12-31 | 31.50 | 31.74 | 30.98 | 31.43 | -0.57% | 4.34 | 0.65% |
| 2025-12-30 | 30.91 | 32.28 | 30.71 | 31.61 | +2.20% | 8.01 | 1.20% |
| 2025-12-29 | 30.72 | 31.71 | 30.27 | 30.93 | +0.26% | 6.13 | 0.93% |
| 2025-12-26 | 31.67 | 31.78 | 30.58 | 30.85 | -2.44% | 6.63 | 1.01% |
| 2025-12-25 | 30.78 | 31.91 | 30.60 | 31.62 | +2.70% | 5.44 | 0.81% |
| 2025-12-24 | 29.80 | 30.87 | 29.53 | 30.79 | +3.22% | 7.40 | 1.15% |
| 2025-12-23 | 29.97 | 30.26 | 29.58 | 29.83 | -0.47% | 3.48 | 0.55% |
| 2025-12-22 | 29.82 | 30.38 | 29.73 | 29.97 | +0.30% | 4.00 | 0.63% |
| 2025-12-19 | 29.82 | 30.20 | 29.60 | 29.88 | +0.64% | 5.83 | 0.92% |
| 2025-12-18 | 29.38 | 30.28 | 29.27 | 29.69 | +1.23% | 7.62 | 1.20% |