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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.28 | 8.41 | 8.26 | 8.31 | +1.09% | 3.69 | 4.06% |
| 2025-07-21 | 8.07 | 8.24 | 8.06 | 8.22 | +1.86% | 3.27 | 3.68% |
| 2025-07-18 | 8.07 | 8.17 | 8.01 | 8.07 | +0.75% | 2.94 | 3.34% |
| 2025-07-17 | 8.05 | 8.08 | 7.95 | 8.01 | -0.37% | 2.07 | 2.37% |
| 2025-07-16 | 8.21 | 8.26 | 8.01 | 8.04 | -2.55% | 2.54 | 2.88% |
| 2025-07-15 | 8.33 | 8.40 | 8.20 | 8.25 | -1.08% | 3.49 | 3.86% |
| 2025-07-14 | 8.30 | 8.58 | 8.22 | 8.34 | +3.86% | 5.76 | 6.28% |
| 2025-07-11 | 7.92 | 8.11 | 7.85 | 8.03 | +2.55% | 3.83 | 4.40% |
| 2025-07-10 | 7.78 | 7.85 | 7.77 | 7.83 | +0.62% | 2.08 | 2.38% |
| 2025-07-09 | 8.07 | 8.14 | 7.77 | 7.78 | -3.38% | 4.38 | 4.95% |
| 2025-07-08 | 7.82 | 8.10 | 7.82 | 8.05 | +2.73% | 4.62 | 5.15% |
| 2025-07-07 | 7.65 | 7.91 | 7.62 | 7.84 | +2.03% | 2.85 | 3.27% |
| 2025-07-04 | 7.81 | 7.83 | 7.65 | 7.68 | -2.23% | 2.67 | 3.10% |
| 2025-07-03 | 7.78 | 7.86 | 7.72 | 7.86 | +1.38% | 2.62 | 3.00% |
| 2025-07-02 | 7.64 | 7.93 | 7.60 | 7.75 | +0.50% | 4.02 | 4.62% |
| 2025-07-01 | 7.54 | 7.73 | 7.49 | 7.71 | +2.45% | 2.85 | 3.35% |
| 2025-06-30 | 7.64 | 7.65 | 7.49 | 7.53 | -1.28% | 2.85 | 3.38% |
| 2025-06-27 | 7.39 | 7.71 | 7.39 | 7.63 | +4.12% | 4.59 | 5.40% |
| 2025-06-26 | 7.26 | 7.41 | 7.17 | 7.32 | +1.35% | 2.82 | 3.46% |
| 2025-06-25 | 7.19 | 7.24 | 7.16 | 7.23 | +0.41% | 1.67 | 2.07% |