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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.17 | 26.55 | 25.65 | 25.87 | -0.61% | 3.61 | 0.65% |
| 2025-09-15 | 26.19 | 26.32 | 25.67 | 26.03 | -0.68% | 3.67 | 0.66% |
| 2025-09-12 | 26.19 | 26.47 | 25.77 | 26.20 | +0.11% | 3.34 | 0.60% |
| 2025-09-11 | 26.19 | 26.76 | 25.89 | 26.18 | -0.41% | 4.97 | 0.89% |
| 2025-09-10 | 26.51 | 26.73 | 25.65 | 26.28 | -1.26% | 5.72 | 1.03% |
| 2025-09-09 | 27.16 | 27.68 | 26.40 | 26.62 | -2.50% | 5.22 | 0.90% |
| 2025-09-08 | 25.99 | 27.71 | 25.78 | 27.30 | +4.75% | 7.91 | 1.37% |
| 2025-09-05 | 25.70 | 26.42 | 25.57 | 26.07 | +1.62% | 4.86 | 0.87% |
| 2025-09-04 | 26.79 | 26.84 | 25.35 | 25.65 | -4.60% | 5.42 | 0.98% |
| 2025-09-03 | 26.64 | 27.01 | 26.14 | 26.89 | +1.00% | 3.64 | 0.64% |
| 2025-09-02 | 27.63 | 27.96 | 26.44 | 26.62 | -3.97% | 6.68 | 1.16% |
| 2025-09-01 | 26.95 | 27.98 | 26.87 | 27.72 | +2.04% | 7.49 | 1.27% |
| 2025-08-29 | 26.48 | 27.23 | 26.34 | 27.17 | +2.54% | 6.03 | 1.05% |
| 2025-08-28 | 26.13 | 26.86 | 25.83 | 26.49 | +1.33% | 6.28 | 1.11% |
| 2025-08-27 | 26.40 | 26.79 | 26.08 | 26.15 | -0.98% | 7.72 | 1.37% |
| 2025-08-26 | 25.80 | 26.94 | 25.56 | 26.40 | +2.30% | 10.48 | 1.84% |
| 2025-08-25 | 24.55 | 25.98 | 24.55 | 25.81 | +5.17% | 9.88 | 1.81% |
| 2025-08-22 | 24.31 | 24.74 | 24.14 | 24.54 | +0.41% | 3.70 | 0.71% |
| 2025-08-21 | 23.97 | 24.95 | 23.63 | 24.44 | +3.00% | 9.15 | 1.75% |
| 2025-08-20 | 23.27 | 23.75 | 23.08 | 23.73 | +2.00% | 5.78 | 1.15% |