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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.18 | 16.71 | 16.18 | 16.23 | -2.87% | 11.18 | 5.63% |
| 2026-02-12 | 16.67 | 17.04 | 16.60 | 16.71 | -0.48% | 12.39 | 6.08% |
| 2026-02-11 | 16.50 | 16.97 | 16.50 | 16.79 | +1.14% | 12.40 | 6.12% |
| 2026-02-10 | 16.87 | 17.06 | 16.52 | 16.60 | -2.12% | 15.58 | 7.69% |
| 2026-02-09 | 16.66 | 17.03 | 16.40 | 16.96 | +5.21% | 23.16 | 11.46% |
| 2026-02-06 | 15.00 | 16.48 | 15.00 | 16.12 | -2.54% | 22.58 | 11.70% |
| 2026-02-05 | 17.13 | 17.49 | 16.23 | 16.54 | -8.01% | 31.67 | 15.63% |
| 2026-02-04 | 18.44 | 18.55 | 17.39 | 17.98 | -0.50% | 37.96 | 17.49% |
| 2026-02-03 | 18.07 | 18.36 | 18.07 | 18.07 | -10.01% | 33.84 | 15.47% |
| 2026-02-02 | 20.08 | 20.08 | 20.08 | 20.08 | -10.00% | 0.73 | 0.30% |
| 2026-01-30 | 22.31 | 22.31 | 22.31 | 22.31 | -10.00% | 5.08 | 1.88% |
| 2026-01-29 | 24.78 | 24.79 | 22.29 | 24.79 | +9.98% | 59.58 | 20.59% |
| 2026-01-28 | 21.75 | 22.54 | 20.90 | 22.54 | +10.00% | 37.41 | 14.17% |
| 2026-01-27 | 19.99 | 20.49 | 19.31 | 20.49 | +9.98% | 57.72 | 23.61% |
| 2026-01-26 | 18.63 | 18.63 | 18.63 | 18.63 | +9.98% | 2.01 | 0.89% |
| 2026-01-23 | 16.10 | 16.94 | 15.92 | 16.94 | +10.00% | 22.22 | 11.05% |
| 2026-01-22 | 14.65 | 15.69 | 14.43 | 15.40 | +1.99% | 25.46 | 14.07% |
| 2026-01-21 | 14.16 | 15.44 | 14.16 | 15.10 | +6.86% | 26.39 | 14.71% |
| 2026-01-20 | 14.03 | 14.35 | 13.33 | 14.13 | +1.44% | 18.99 | 11.28% |
| 2026-01-19 | 14.17 | 14.17 | 13.20 | 13.93 | -0.36% | 12.17 | 7.29% |