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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.50 | 10.93 | 10.45 | 10.86 | +4.73% | 7.08 | 5.48% |
| 2025-12-16 | 10.73 | 10.79 | 10.31 | 10.37 | -4.60% | 5.30 | 4.46% |
| 2025-12-15 | 10.61 | 10.89 | 10.54 | 10.87 | -0.46% | 4.79 | 3.93% |
| 2025-12-12 | 10.98 | 11.14 | 10.82 | 10.92 | +1.30% | 6.36 | 5.13% |
| 2025-12-11 | 11.27 | 11.36 | 10.75 | 10.78 | -3.49% | 8.19 | 6.54% |
| 2025-12-10 | 11.40 | 11.44 | 11.01 | 11.17 | +2.10% | 7.87 | 6.19% |
| 2025-12-09 | 11.31 | 11.31 | 10.91 | 10.94 | -4.20% | 5.91 | 4.74% |
| 2025-12-08 | 11.63 | 11.64 | 11.25 | 11.42 | -1.47% | 5.54 | 4.30% |
| 2025-12-05 | 11.06 | 11.63 | 11.02 | 11.59 | +3.57% | 5.99 | 4.63% |
| 2025-12-04 | 11.55 | 11.58 | 11.14 | 11.19 | -2.27% | 5.48 | 4.35% |
| 2025-12-03 | 11.48 | 11.67 | 11.34 | 11.45 | +0.88% | 6.19 | 4.85% |
| 2025-12-02 | 11.44 | 11.51 | 11.26 | 11.35 | -1.22% | 4.88 | 3.86% |
| 2025-12-01 | 11.64 | 12.08 | 11.39 | 11.49 | +3.89% | 12.07 | 9.27% |
| 2025-11-28 | 10.90 | 11.09 | 10.77 | 11.06 | +2.50% | 5.19 | 4.26% |
| 2025-11-27 | 11.00 | 11.03 | 10.71 | 10.79 | +0.28% | 3.94 | 3.26% |
| 2025-11-26 | 10.78 | 10.96 | 10.69 | 10.76 | -0.37% | 3.44 | 2.86% |
| 2025-11-25 | 10.67 | 10.92 | 10.60 | 10.80 | +3.25% | 3.80 | 3.18% |
| 2025-11-24 | 10.42 | 10.55 | 10.30 | 10.46 | +0.19% | 2.89 | 2.49% |
| 2025-11-21 | 10.80 | 10.81 | 10.30 | 10.44 | -5.00% | 5.49 | 4.69% |
| 2025-11-20 | 11.15 | 11.35 | 10.95 | 10.99 | -2.31% | 4.66 | 3.76% |