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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.98 | 13.29 | 12.21 | 12.30 | -8.28% | 8.96 | 5.83% |
| 2026-03-20 | 13.60 | 13.86 | 13.39 | 13.41 | -1.40% | 6.03 | 3.65% |
| 2026-03-19 | 14.12 | 14.18 | 13.47 | 13.60 | -6.27% | 8.71 | 5.22% |
| 2026-03-18 | 14.51 | 14.58 | 14.25 | 14.51 | -0.14% | 4.57 | 2.62% |
| 2026-03-17 | 14.71 | 14.96 | 14.52 | 14.53 | -1.42% | 6.06 | 3.40% |
| 2026-03-16 | 15.10 | 15.16 | 14.38 | 14.74 | -4.29% | 10.51 | 5.90% |
| 2026-03-13 | 15.77 | 16.13 | 15.33 | 15.40 | -3.57% | 8.10 | 4.26% |
| 2026-03-12 | 16.07 | 16.31 | 15.75 | 15.97 | -2.02% | 7.08 | 3.66% |
| 2026-03-11 | 16.70 | 16.71 | 16.21 | 16.30 | -1.75% | 6.90 | 3.48% |
| 2026-03-10 | 16.85 | 16.89 | 16.50 | 16.59 | +1.22% | 6.87 | 3.40% |
| 2026-03-09 | 15.90 | 16.52 | 15.61 | 16.39 | -0.67% | 9.50 | 4.90% |
| 2026-03-06 | 16.41 | 16.73 | 16.20 | 16.50 | -0.96% | 7.45 | 3.73% |
| 2026-03-05 | 17.00 | 17.06 | 16.46 | 16.66 | -0.24% | 11.17 | 5.52% |
| 2026-03-04 | 16.06 | 17.26 | 16.06 | 16.70 | -3.97% | 14.21 | 7.02% |
| 2026-03-03 | 18.58 | 18.58 | 17.39 | 17.39 | -9.99% | 23.43 | 10.82% |
| 2026-03-02 | 18.49 | 19.43 | 17.73 | 19.32 | +6.92% | 36.33 | 16.20% |
| 2026-02-27 | 17.49 | 18.24 | 17.41 | 18.07 | +3.14% | 16.81 | 7.75% |
| 2026-02-26 | 17.88 | 18.10 | 17.49 | 17.52 | -1.96% | 14.11 | 6.58% |
| 2026-02-25 | 17.53 | 18.12 | 17.25 | 17.87 | +1.94% | 22.07 | 10.24% |
| 2026-02-24 | 17.15 | 17.63 | 17.04 | 17.53 | +8.01% | 20.39 | 9.69% |