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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.34 | 12.87 | 12.34 | 12.73 | -4.36% | 7.98 | 5.80% |
| 2025-10-21 | 13.63 | 13.67 | 13.29 | 13.31 | -0.08% | 7.39 | 5.06% |
| 2025-10-20 | 13.51 | 13.71 | 12.76 | 13.32 | -6.06% | 11.96 | 8.21% |
| 2025-10-17 | 15.28 | 15.41 | 14.14 | 14.18 | -5.28% | 16.17 | 10.12% |
| 2025-10-16 | 14.85 | 15.69 | 14.64 | 14.97 | +2.89% | 18.98 | 11.51% |
| 2025-10-15 | 14.65 | 14.93 | 14.13 | 14.55 | +2.11% | 14.94 | 9.45% |
| 2025-10-14 | 15.40 | 15.82 | 14.10 | 14.25 | -2.26% | 25.50 | 15.52% |
| 2025-10-13 | 12.85 | 14.58 | 12.85 | 14.58 | +10.04% | 15.37 | 10.14% |
| 2025-10-10 | 13.73 | 13.83 | 13.14 | 13.25 | -7.02% | 12.89 | 8.78% |
| 2025-10-09 | 13.51 | 14.27 | 13.31 | 14.25 | +9.87% | 15.47 | 10.31% |
| 2025-09-30 | 12.11 | 13.29 | 12.11 | 12.97 | +6.92% | 15.44 | 11.06% |
| 2025-09-29 | 11.99 | 12.26 | 11.52 | 12.13 | +4.21% | 10.94 | 8.44% |
| 2025-09-26 | 11.60 | 12.28 | 11.59 | 11.64 | +1.75% | 11.37 | 8.78% |
| 2025-09-25 | 11.37 | 11.60 | 11.24 | 11.44 | +2.14% | 8.73 | 7.02% |
| 2025-09-24 | 11.00 | 11.47 | 10.88 | 11.20 | +0.72% | 6.98 | 5.75% |
| 2025-09-23 | 11.48 | 11.55 | 10.85 | 11.12 | -2.28% | 9.46 | 7.75% |
| 2025-09-22 | 11.10 | 11.44 | 10.88 | 11.38 | +5.96% | 10.84 | 8.90% |
| 2025-09-19 | 10.55 | 10.90 | 10.55 | 10.74 | +1.80% | 5.72 | 4.89% |
| 2025-09-18 | 10.98 | 10.99 | 10.50 | 10.55 | -5.72% | 10.84 | 9.25% |
| 2025-09-17 | 11.34 | 11.48 | 11.02 | 11.19 | -2.36% | 11.92 | 9.76% |