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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.31 | 15.39 | 14.95 | 15.37 | +0.52% | 9.83 | 5.34% |
| 2026-04-20 | 14.64 | 15.51 | 14.64 | 15.29 | +4.51% | 16.74 | 9.14% |
| 2026-04-17 | 14.20 | 15.17 | 14.20 | 14.63 | +4.20% | 14.11 | 7.94% |
| 2026-04-16 | 13.56 | 14.19 | 13.55 | 14.04 | +4.08% | 9.10 | 5.41% |
| 2026-04-15 | 13.96 | 14.07 | 13.43 | 13.49 | -1.10% | 7.70 | 4.63% |
| 2026-04-14 | 13.79 | 13.88 | 13.48 | 13.64 | +0.66% | 4.84 | 2.93% |
| 2026-04-13 | 13.50 | 13.59 | 13.37 | 13.55 | 0.00% | 3.89 | 2.39% |
| 2026-04-10 | 13.78 | 13.86 | 13.54 | 13.55 | -0.44% | 5.22 | 3.15% |
| 2026-04-09 | 13.52 | 13.79 | 13.35 | 13.61 | -2.72% | 7.11 | 4.33% |
| 2026-04-08 | 13.31 | 14.00 | 13.30 | 13.99 | +9.64% | 10.24 | 6.19% |
| 2026-04-07 | 12.70 | 12.87 | 12.62 | 12.76 | +0.08% | 3.45 | 2.23% |
| 2026-04-03 | 13.09 | 13.11 | 12.63 | 12.75 | -1.47% | 3.10 | 2.01% |
| 2026-04-02 | 13.29 | 13.29 | 12.80 | 12.94 | -3.79% | 5.17 | 3.28% |
| 2026-04-01 | 13.60 | 13.70 | 13.23 | 13.45 | +2.05% | 5.82 | 3.59% |
| 2026-03-31 | 13.39 | 13.64 | 13.18 | 13.18 | -0.68% | 6.40 | 3.96% |
| 2026-03-30 | 12.95 | 13.35 | 12.88 | 13.27 | +1.22% | 5.69 | 3.58% |
| 2026-03-27 | 12.51 | 13.20 | 12.51 | 13.11 | +2.42% | 5.40 | 3.44% |
| 2026-03-26 | 13.09 | 13.23 | 12.76 | 12.80 | -2.96% | 5.19 | 3.31% |
| 2026-03-25 | 13.47 | 13.59 | 13.09 | 13.19 | +2.33% | 9.47 | 5.88% |
| 2026-03-24 | 12.88 | 12.93 | 12.42 | 12.89 | +4.80% | 6.89 | 4.50% |