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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.90 | 14.53 | 13.78 | 13.98 | +0.94% | 16.77 | 9.78% |
| 2026-01-15 | 14.10 | 14.39 | 13.55 | 13.85 | -1.28% | 20.70 | 12.28% |
| 2026-01-14 | 13.75 | 14.46 | 13.57 | 14.03 | +4.23% | 20.52 | 12.15% |
| 2026-01-13 | 13.35 | 13.88 | 13.18 | 13.46 | +1.28% | 16.20 | 9.94% |
| 2026-01-12 | 13.25 | 13.45 | 12.94 | 13.29 | +4.07% | 14.37 | 9.01% |
| 2026-01-09 | 12.37 | 12.87 | 12.37 | 12.77 | +1.11% | 11.62 | 7.58% |
| 2026-01-08 | 12.60 | 13.09 | 12.55 | 12.63 | -1.86% | 10.78 | 6.96% |
| 2026-01-07 | 13.04 | 13.30 | 12.79 | 12.87 | -0.54% | 15.92 | 10.08% |
| 2026-01-06 | 12.78 | 13.08 | 12.56 | 12.94 | +2.78% | 15.40 | 9.90% |
| 2026-01-05 | 12.28 | 12.76 | 12.20 | 12.59 | +7.15% | 18.08 | 11.92% |
| 2025-12-31 | 12.00 | 12.28 | 11.67 | 11.75 | -1.51% | 10.02 | 6.93% |
| 2025-12-30 | 11.51 | 12.09 | 11.43 | 11.93 | -2.53% | 10.46 | 7.34% |
| 2025-12-29 | 12.20 | 12.80 | 11.84 | 12.24 | +3.73% | 19.81 | 13.31% |
| 2025-12-26 | 11.64 | 11.87 | 11.58 | 11.80 | +3.60% | 9.92 | 6.99% |
| 2025-12-25 | 11.48 | 11.48 | 11.27 | 11.39 | -2.32% | 5.17 | 3.76% |
| 2025-12-24 | 11.72 | 11.83 | 11.48 | 11.66 | +1.30% | 7.39 | 5.25% |
| 2025-12-23 | 11.68 | 11.78 | 11.42 | 11.51 | +0.17% | 7.75 | 5.54% |
| 2025-12-22 | 11.18 | 11.65 | 11.18 | 11.49 | +4.93% | 10.06 | 7.24% |
| 2025-12-19 | 10.70 | 11.00 | 10.60 | 10.95 | +1.20% | 4.56 | 3.49% |
| 2025-12-18 | 10.80 | 11.05 | 10.73 | 10.82 | -0.37% | 4.55 | 3.46% |