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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.54 | 8.60 | 8.40 | 8.47 | -1.05% | 2.74 | 2.97% |
| 2025-08-18 | 8.65 | 8.72 | 8.51 | 8.56 | -1.04% | 3.35 | 3.59% |
| 2025-08-15 | 8.50 | 8.83 | 8.48 | 8.65 | +1.76% | 3.31 | 3.49% |
| 2025-08-14 | 8.71 | 8.73 | 8.48 | 8.50 | -3.85% | 4.30 | 4.59% |
| 2025-08-13 | 8.50 | 8.84 | 8.50 | 8.84 | +4.00% | 3.90 | 4.12% |
| 2025-08-12 | 8.53 | 8.54 | 8.44 | 8.50 | -0.58% | 2.04 | 2.20% |
| 2025-08-11 | 8.60 | 8.65 | 8.49 | 8.55 | -0.93% | 2.70 | 2.90% |
| 2025-08-08 | 8.60 | 8.70 | 8.58 | 8.63 | +0.23% | 2.32 | 2.46% |
| 2025-08-07 | 8.73 | 8.78 | 8.45 | 8.61 | -1.37% | 3.62 | 3.88% |
| 2025-08-06 | 8.71 | 8.87 | 8.67 | 8.73 | +0.11% | 2.72 | 2.86% |
| 2025-08-05 | 8.89 | 8.89 | 8.65 | 8.72 | -1.47% | 3.38 | 3.55% |
| 2025-08-04 | 8.60 | 8.90 | 8.45 | 8.85 | +4.00% | 4.77 | 5.05% |
| 2025-08-01 | 8.15 | 8.61 | 8.15 | 8.51 | +4.55% | 6.31 | 6.84% |
| 2025-07-31 | 8.09 | 8.46 | 8.05 | 8.14 | +0.74% | 6.02 | 6.70% |
| 2025-07-30 | 8.21 | 8.25 | 8.00 | 8.08 | -1.70% | 2.63 | 2.97% |
| 2025-07-29 | 8.20 | 8.28 | 8.12 | 8.22 | -0.24% | 2.02 | 2.26% |
| 2025-07-28 | 8.33 | 8.36 | 8.17 | 8.24 | -2.02% | 2.87 | 3.19% |
| 2025-07-25 | 8.52 | 8.57 | 8.38 | 8.41 | -1.64% | 2.81 | 3.05% |
| 2025-07-24 | 8.36 | 8.56 | 8.32 | 8.55 | +1.18% | 4.05 | 4.38% |
| 2025-07-23 | 8.34 | 8.51 | 8.27 | 8.45 | +1.68% | 4.19 | 4.57% |