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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.59 | 28.27 | 27.25 | 28.11 | +1.85% | 5.19 | 0.88% |
| 2025-11-18 | 28.85 | 29.18 | 27.31 | 27.60 | -4.73% | 8.48 | 1.44% |
| 2025-11-17 | 28.99 | 29.66 | 28.61 | 28.97 | -0.07% | 6.65 | 1.08% |
| 2025-11-14 | 28.63 | 30.09 | 28.63 | 28.99 | -0.38% | 10.61 | 1.70% |
| 2025-11-13 | 28.66 | 29.56 | 28.18 | 29.10 | +1.54% | 8.09 | 1.31% |
| 2025-11-12 | 28.39 | 29.08 | 28.23 | 28.66 | +0.95% | 8.08 | 1.33% |
| 2025-11-11 | 28.43 | 28.67 | 27.86 | 28.39 | -0.77% | 7.35 | 1.23% |
| 2025-11-10 | 27.32 | 29.23 | 27.32 | 28.61 | +7.68% | 18.99 | 3.13% |
| 2025-11-07 | 25.72 | 26.68 | 25.53 | 26.57 | +4.20% | 7.11 | 1.28% |
| 2025-11-06 | 24.95 | 25.70 | 24.91 | 25.50 | +2.16% | 3.94 | 0.73% |
| 2025-11-05 | 24.51 | 25.18 | 24.41 | 24.96 | +0.93% | 2.41 | 0.46% |
| 2025-11-04 | 25.63 | 25.85 | 24.42 | 24.73 | -3.70% | 3.87 | 0.73% |
| 2025-11-03 | 25.42 | 25.95 | 25.04 | 25.68 | +1.01% | 3.87 | 0.71% |
| 2025-10-31 | 25.62 | 25.83 | 25.39 | 25.42 | -0.31% | 3.50 | 0.64% |
| 2025-10-30 | 24.96 | 26.00 | 24.72 | 25.50 | +1.90% | 4.93 | 0.90% |
| 2025-10-29 | 24.00 | 25.17 | 24.00 | 25.03 | +3.27% | 3.68 | 0.69% |
| 2025-10-28 | 24.42 | 24.82 | 24.16 | 24.23 | -0.77% | 2.64 | 0.50% |
| 2025-10-27 | 24.63 | 25.10 | 24.35 | 24.42 | -0.76% | 3.17 | 0.60% |
| 2025-10-24 | 24.95 | 25.29 | 24.42 | 24.61 | -0.92% | 3.97 | 0.75% |
| 2025-10-23 | 23.97 | 24.94 | 23.82 | 24.84 | +4.02% | 4.80 | 0.91% |