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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.05 | 11.34 | 10.99 | 11.25 | +2.46% | 6.01 | 4.94% |
| 2025-11-18 | 11.53 | 11.58 | 10.86 | 10.98 | -5.67% | 9.14 | 7.55% |
| 2025-11-17 | 11.82 | 11.94 | 11.63 | 11.64 | -5.06% | 8.02 | 6.26% |
| 2025-11-14 | 12.34 | 12.64 | 12.24 | 12.26 | -3.39% | 8.38 | 6.18% |
| 2025-11-13 | 12.11 | 12.85 | 12.11 | 12.69 | +7.54% | 17.24 | 12.52% |
| 2025-11-12 | 11.87 | 12.12 | 11.54 | 11.80 | -0.84% | 6.28 | 4.87% |
| 2025-11-11 | 12.44 | 12.50 | 11.86 | 11.90 | -2.38% | 9.20 | 7.00% |
| 2025-11-10 | 11.98 | 12.35 | 11.93 | 12.19 | +3.48% | 8.28 | 6.27% |
| 2025-11-07 | 11.82 | 11.92 | 11.72 | 11.78 | -1.01% | 4.20 | 3.25% |
| 2025-11-06 | 11.63 | 11.92 | 11.58 | 11.90 | +2.41% | 4.86 | 3.79% |
| 2025-11-05 | 11.24 | 11.72 | 11.19 | 11.62 | +0.17% | 4.41 | 3.51% |
| 2025-11-04 | 11.81 | 11.95 | 11.49 | 11.60 | -3.41% | 6.27 | 4.92% |
| 2025-11-03 | 12.12 | 12.19 | 11.56 | 12.01 | -1.80% | 7.28 | 5.64% |
| 2025-10-31 | 12.30 | 12.91 | 12.20 | 12.23 | +2.95% | 13.52 | 9.92% |
| 2025-10-30 | 12.00 | 12.09 | 11.88 | 11.88 | -2.38% | 6.39 | 4.90% |
| 2025-10-29 | 11.72 | 12.19 | 11.68 | 12.17 | +5.19% | 9.80 | 7.53% |
| 2025-10-28 | 11.96 | 12.11 | 11.53 | 11.57 | -5.55% | 11.96 | 9.32% |
| 2025-10-27 | 12.40 | 12.62 | 11.98 | 12.25 | -4.22% | 11.64 | 8.68% |
| 2025-10-24 | 12.82 | 12.89 | 12.51 | 12.79 | +0.24% | 5.83 | 4.21% |
| 2025-10-23 | 12.58 | 12.82 | 12.28 | 12.76 | +0.24% | 6.12 | 4.49% |