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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.28 | 12.37 | 11.08 | 11.46 | -4.26% | 18.59 | 14.88% |
| 2025-09-15 | 11.78 | 12.63 | 11.76 | 11.97 | +3.82% | 21.29 | 16.08% |
| 2025-09-12 | 10.50 | 11.53 | 10.50 | 11.53 | +10.02% | 17.00 | 13.83% |
| 2025-09-11 | 10.23 | 10.57 | 10.06 | 10.48 | +2.54% | 8.64 | 7.67% |
| 2025-09-10 | 10.16 | 10.38 | 10.02 | 10.22 | -3.49% | 9.85 | 8.86% |
| 2025-09-09 | 10.09 | 10.86 | 10.00 | 10.59 | +7.29% | 15.37 | 13.40% |
| 2025-09-08 | 10.16 | 10.19 | 9.78 | 9.87 | -1.30% | 5.98 | 5.52% |
| 2025-09-05 | 9.75 | 10.10 | 9.72 | 10.00 | +2.88% | 6.36 | 5.88% |
| 2025-09-04 | 10.10 | 10.42 | 9.59 | 9.72 | -3.76% | 8.24 | 7.60% |
| 2025-09-03 | 10.41 | 10.59 | 10.00 | 10.10 | -3.35% | 10.19 | 9.14% |
| 2025-09-02 | 10.19 | 10.77 | 9.99 | 10.45 | +5.45% | 17.75 | 15.76% |
| 2025-09-01 | 9.17 | 9.91 | 9.02 | 9.91 | +9.99% | 9.67 | 9.23% |
| 2025-08-29 | 9.04 | 9.14 | 8.81 | 9.01 | -1.10% | 5.10 | 5.20% |
| 2025-08-28 | 8.89 | 9.11 | 8.69 | 9.11 | +2.36% | 4.57 | 4.71% |
| 2025-08-27 | 9.01 | 9.31 | 8.88 | 8.90 | -1.11% | 4.72 | 4.76% |
| 2025-08-26 | 8.99 | 9.11 | 8.81 | 9.00 | +0.33% | 3.67 | 3.75% |
| 2025-08-25 | 8.75 | 9.07 | 8.73 | 8.97 | +3.94% | 5.07 | 5.21% |
| 2025-08-22 | 8.67 | 8.69 | 8.50 | 8.63 | +0.12% | 2.49 | 2.66% |
| 2025-08-21 | 8.77 | 8.92 | 8.58 | 8.62 | 0.00% | 2.98 | 3.14% |
| 2025-08-20 | 8.37 | 8.72 | 8.35 | 8.62 | +1.77% | 3.48 | 3.72% |