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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.21 | 29.68 | 28.02 | 29.33 | +4.15% | 7.09 | 1.15% |
| 2025-12-16 | 28.05 | 28.50 | 27.70 | 28.16 | +0.11% | 4.18 | 0.70% |
| 2025-12-15 | 27.58 | 28.68 | 27.41 | 28.13 | +2.14% | 5.37 | 0.90% |
| 2025-12-12 | 27.52 | 27.87 | 27.09 | 27.54 | +0.18% | 3.83 | 0.66% |
| 2025-12-11 | 27.69 | 27.98 | 27.35 | 27.49 | -0.72% | 2.75 | 0.47% |
| 2025-12-10 | 27.72 | 27.75 | 27.27 | 27.69 | -0.14% | 2.88 | 0.49% |
| 2025-12-09 | 28.49 | 28.90 | 27.63 | 27.73 | -3.38% | 4.14 | 0.70% |
| 2025-12-08 | 29.40 | 29.48 | 28.60 | 28.70 | -2.35% | 3.82 | 0.63% |
| 2025-12-05 | 28.45 | 29.68 | 28.33 | 29.39 | +2.91% | 4.33 | 0.70% |
| 2025-12-04 | 28.95 | 29.11 | 28.45 | 28.56 | -1.69% | 2.82 | 0.46% |
| 2025-12-03 | 28.60 | 29.27 | 28.03 | 29.05 | +1.36% | 3.83 | 0.63% |
| 2025-12-02 | 28.17 | 29.10 | 28.10 | 28.66 | +1.31% | 4.69 | 0.77% |
| 2025-12-01 | 28.29 | 28.64 | 27.92 | 28.29 | +0.07% | 4.22 | 0.70% |
| 2025-11-28 | 28.10 | 28.92 | 27.80 | 28.27 | +0.64% | 4.81 | 0.80% |
| 2025-11-27 | 27.11 | 28.16 | 26.98 | 28.09 | +3.61% | 5.76 | 0.98% |
| 2025-11-26 | 27.33 | 27.58 | 26.97 | 27.11 | -1.02% | 3.58 | 0.62% |
| 2025-11-25 | 27.53 | 27.67 | 27.05 | 27.39 | -0.25% | 3.50 | 0.60% |
| 2025-11-24 | 27.59 | 28.04 | 27.04 | 27.46 | +0.18% | 4.46 | 0.76% |
| 2025-11-21 | 27.50 | 27.86 | 27.11 | 27.41 | -1.19% | 5.44 | 0.93% |
| 2025-11-20 | 27.98 | 28.61 | 27.66 | 27.74 | -1.32% | 4.21 | 0.71% |