豫光金铅 sh.600531
13.92
+5.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.35 | 14.13 | 13.15 | 13.92 | +5.22% | 6.98 | 4.21% |
| 2026-05-21 | 14.00 | 14.39 | 13.19 | 13.23 | -4.41% | 8.51 | 5.07% |
| 2026-05-20 | 13.71 | 14.03 | 13.46 | 13.84 | -1.98% | 7.86 | 4.75% |
| 2026-05-19 | 14.80 | 14.80 | 13.96 | 14.12 | -5.23% | 9.97 | 5.82% |
| 2026-05-18 | 14.95 | 15.14 | 14.35 | 14.90 | -2.74% | 9.88 | 5.53% |
| 2026-05-15 | 16.40 | 16.42 | 15.15 | 15.32 | -8.37% | 17.40 | 9.15% |
| 2026-05-14 | 16.50 | 17.39 | 16.26 | 16.72 | +0.84% | 21.31 | 10.41% |
| 2026-05-13 | 17.00 | 17.34 | 16.50 | 16.58 | -0.36% | 14.77 | 7.29% |
| 2026-05-12 | 17.50 | 17.50 | 16.48 | 16.64 | -0.18% | 17.76 | 8.71% |
| 2026-05-11 | 16.34 | 17.07 | 16.22 | 16.67 | +4.19% | 20.73 | 10.29% |
| 2026-05-08 | 15.53 | 16.25 | 15.46 | 16.00 | +1.85% | 14.65 | 7.61% |
| 2026-05-07 | 15.70 | 15.98 | 15.36 | 15.71 | +2.15% | 11.97 | 6.32% |
| 2026-05-06 | 14.95 | 15.50 | 14.76 | 15.38 | +4.41% | 11.27 | 6.17% |
| 2026-04-30 | 15.03 | 15.21 | 14.69 | 14.73 | -3.41% | 10.01 | 5.57% |
| 2026-04-29 | 14.69 | 15.46 | 14.29 | 15.25 | -3.97% | 16.18 | 8.94% |
| 2026-04-28 | 15.72 | 16.00 | 15.31 | 15.88 | +0.38% | 11.85 | 6.23% |
| 2026-04-27 | 15.40 | 16.15 | 15.38 | 15.82 | +1.67% | 11.09 | 5.79% |
| 2026-04-24 | 15.30 | 16.02 | 15.28 | 15.56 | -0.19% | 11.68 | 6.16% |
| 2026-04-23 | 16.46 | 16.50 | 15.45 | 15.59 | -4.94% | 17.83 | 9.33% |
| 2026-04-22 | 15.41 | 16.91 | 15.31 | 16.40 | +6.70% | 26.74 | 13.48% |