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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.79 | 24.21 | 23.79 | 23.88 | -0.08% | 2.36 | 0.46% |
| 2025-10-21 | 24.07 | 24.21 | 23.77 | 23.90 | -0.66% | 4.05 | 0.79% |
| 2025-10-20 | 24.53 | 24.56 | 23.83 | 24.06 | -1.38% | 4.41 | 0.86% |
| 2025-10-17 | 24.83 | 25.13 | 24.19 | 24.39 | -2.15% | 4.47 | 0.85% |
| 2025-10-16 | 25.40 | 25.50 | 24.63 | 24.93 | -2.06% | 4.99 | 0.93% |
| 2025-10-15 | 25.38 | 25.57 | 25.16 | 25.45 | +0.78% | 1.77 | 0.33% |
| 2025-10-14 | 26.53 | 26.57 | 25.06 | 25.25 | -4.14% | 5.56 | 1.02% |
| 2025-10-13 | 25.65 | 26.81 | 25.65 | 26.34 | -1.55% | 4.94 | 0.88% |
| 2025-10-10 | 26.53 | 27.43 | 26.41 | 26.76 | +0.56% | 6.11 | 1.06% |
| 2025-10-09 | 26.43 | 26.82 | 25.56 | 26.61 | +0.98% | 3.87 | 0.69% |
| 2025-09-30 | 25.87 | 26.53 | 25.40 | 26.35 | +1.88% | 3.97 | 0.71% |
| 2025-09-29 | 25.25 | 26.00 | 25.19 | 25.87 | +2.31% | 4.24 | 0.77% |
| 2025-09-26 | 24.72 | 25.74 | 24.66 | 25.28 | +2.00% | 5.93 | 1.09% |
| 2025-09-25 | 25.05 | 25.19 | 24.75 | 24.79 | -1.30% | 5.16 | 0.97% |
| 2025-09-24 | 24.76 | 25.16 | 24.49 | 25.12 | +1.24% | 3.38 | 0.63% |
| 2025-09-23 | 25.06 | 25.38 | 24.42 | 24.81 | -1.57% | 4.05 | 0.76% |
| 2025-09-22 | 26.07 | 26.10 | 24.91 | 25.20 | -4.03% | 8.05 | 1.49% |
| 2025-09-19 | 25.64 | 26.52 | 25.62 | 26.26 | +2.51% | 4.01 | 0.72% |
| 2025-09-18 | 26.05 | 26.14 | 25.47 | 25.62 | -1.64% | 3.48 | 0.63% |
| 2025-09-17 | 25.73 | 26.24 | 25.63 | 26.05 | +0.69% | 2.58 | 0.46% |