华鲁恒升(600426)股票行情
华鲁恒升(600426)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 22.12 | 21.80 | -0.32 | -1.45% | 21.64 | 22.15 | 193939 | 42313.31 | 0.92% |
| 2025-03-27 | 22.12 | 22.12 | -0.01 | -0.05% | 22.00 | 22.35 | 135909 | 30129.14 | 0.64% |
| 2025-03-26 | 22.20 | 22.13 | -0.16 | -0.72% | 22.09 | 22.48 | 169937 | 37807.06 | 0.80% |
| 2025-03-25 | 21.81 | 22.29 | 0.49 | 2.25% | 21.64 | 22.45 | 272320 | 60241.46 | 1.29% |
| 2025-03-24 | 21.49 | 21.80 | 0.29 | 1.35% | 21.47 | 21.96 | 153056 | 33291.60 | 0.72% |
| 2025-03-21 | 21.71 | 21.51 | -0.25 | -1.15% | 21.36 | 22.03 | 139348 | 30128.31 | 0.66% |
| 2025-03-20 | 21.77 | 21.76 | -0.04 | -0.18% | 21.69 | 21.95 | 105153 | 22937.45 | 0.50% |
| 2025-03-19 | 21.94 | 21.80 | -0.16 | -0.73% | 21.76 | 22.09 | 152946 | 33426.57 | 0.72% |
| 2025-03-18 | 22.19 | 21.96 | -0.16 | -0.72% | 21.76 | 22.19 | 159902 | 35048.94 | 0.76% |
| 2025-03-17 | 21.90 | 22.12 | 0.25 | 1.14% | 21.90 | 22.35 | 189673 | 41958.69 | 0.90% |
| 2025-03-14 | 21.63 | 21.87 | 0.22 | 1.02% | 21.45 | 22.12 | 247696 | 54190.68 | 1.17% |
| 2025-03-13 | 21.93 | 21.65 | -0.27 | -1.23% | 21.51 | 21.99 | 166678 | 36251.97 | 0.79% |
| 2025-03-12 | 22.00 | 21.92 | -0.07 | -0.32% | 21.80 | 22.25 | 212955 | 46768.18 | 1.01% |
| 2025-03-11 | 20.79 | 21.99 | 1.00 | 4.76% | 20.75 | 22.10 | 561336 | 121799.12 | 2.65% |
| 2025-03-10 | 20.69 | 20.99 | 0.31 | 1.50% | 20.64 | 21.10 | 162275 | 33908.77 | 0.77% |
| 2025-03-07 | 20.58 | 20.68 | 0.04 | 0.19% | 20.52 | 21.02 | 216911 | 45024.36 | 1.03% |
| 2025-03-06 | 20.67 | 20.64 | 0.00 | 0.00% | 20.46 | 20.79 | 149646 | 30848.05 | 0.71% |
| 2025-03-05 | 20.83 | 20.64 | -0.25 | -1.20% | 20.53 | 20.86 | 147509 | 30494.02 | 0.70% |
| 2025-03-04 | 20.75 | 20.89 | 0.01 | 0.05% | 20.63 | 20.95 | 113098 | 23538.21 | 0.53% |
| 2025-03-03 | 20.62 | 20.88 | 0.33 | 1.61% | 20.56 | 21.43 | 251223 | 52869.54 | 1.19% |
| 2025-02-28 | 20.76 | 20.55 | -0.22 | -1.06% | 20.46 | 20.95 | 161402 | 33372.87 | 0.76% |
| 2025-02-27 | 20.49 | 20.77 | 0.28 | 1.37% | 20.36 | 21.06 | 211676 | 43889.91 | 1.00% |
| 2025-02-26 | 20.04 | 20.49 | 0.48 | 2.40% | 20.01 | 20.57 | 235862 | 48070.87 | 1.11% |
| 2025-02-25 | 20.13 | 20.01 | -0.24 | -1.19% | 19.98 | 20.22 | 157493 | 31585.10 | 0.74% |
| 2025-02-24 | 20.13 | 20.25 | 0.13 | 0.65% | 20.11 | 20.40 | 197426 | 40008.43 | 0.93% |
| 2025-02-21 | 20.20 | 20.12 | -0.16 | -0.79% | 19.85 | 20.32 | 347738 | 69669.96 | 1.64% |
| 2025-02-20 | 20.66 | 20.28 | -0.38 | -1.84% | 20.23 | 20.67 | 237853 | 48365.70 | 1.12% |
| 2025-02-19 | 20.86 | 20.66 | -0.22 | -1.05% | 20.51 | 20.92 | 215143 | 44414.59 | 1.02% |
| 2025-02-18 | 21.13 | 20.88 | -0.30 | -1.42% | 20.84 | 21.28 | 137613 | 28978.45 | 0.65% |
| 2025-02-17 | 21.17 | 21.18 | 0.07 | 0.33% | 20.92 | 21.28 | 131207 | 27728.60 | 0.62% |
| 2025-02-14 | 21.47 | 21.11 | -0.30 | -1.40% | 21.00 | 21.50 | 191632 | 40613.11 | 0.91% |
| 2025-02-13 | 21.29 | 21.41 | 0.12 | 0.56% | 21.22 | 21.74 | 159730 | 34342.26 | 0.75% |
| 2025-02-12 | 21.33 | 21.29 | -0.05 | -0.23% | 21.12 | 21.59 | 140165 | 29906.13 | 0.66% |
| 2025-02-11 | 21.13 | 21.34 | 0.24 | 1.14% | 21.02 | 21.55 | 140703 | 30013.19 | 0.67% |
| 2025-02-10 | 21.13 | 21.10 | -0.03 | -0.14% | 20.79 | 21.23 | 124108 | 26049.68 | 0.59% |
| 2025-02-07 | 20.54 | 21.13 | 0.59 | 2.87% | 20.42 | 21.25 | 232354 | 48655.80 | 1.10% |
| 2025-02-06 | 20.66 | 20.54 | -0.21 | -1.01% | 20.41 | 20.75 | 157844 | 32426.14 | 0.75% |
| 2025-02-05 | 21.03 | 20.75 | -0.23 | -1.10% | 20.61 | 21.08 | 107954 | 22389.86 | 0.51% |
| 2025-01-27 | 20.61 | 20.98 | 0.38 | 1.84% | 20.61 | 21.19 | 144526 | 30332.72 | 0.68% |
| 2025-01-24 | 20.56 | 20.60 | -0.05 | -0.24% | 20.50 | 20.88 | 137062 | 28298.12 | 0.65% |
| 2025-01-23 | 20.67 | 20.65 | 0.09 | 0.44% | 20.58 | 20.80 | 115427 | 23868.12 | 0.55% |
| 2025-01-22 | 20.58 | 20.56 | -0.10 | -0.48% | 20.31 | 20.66 | 85887 | 17607.52 | 0.41% |
| 2025-01-21 | 20.87 | 20.66 | -0.12 | -0.58% | 20.40 | 20.89 | 104806 | 21615.34 | 0.50% |
| 2025-01-20 | 20.90 | 20.78 | -0.09 | -0.43% | 20.73 | 21.26 | 126502 | 26492.72 | 0.60% |
| 2025-01-17 | 20.81 | 20.87 | 0.04 | 0.19% | 20.75 | 20.98 | 104134 | 21739.41 | 0.49% |
| 2025-01-16 | 20.90 | 20.83 | -0.03 | -0.14% | 20.67 | 21.24 | 136096 | 28532.29 | 0.64% |
| 2025-01-15 | 20.60 | 20.86 | 0.20 | 0.97% | 20.52 | 21.07 | 160507 | 33426.65 | 0.76% |
| 2025-01-14 | 20.50 | 20.66 | 0.11 | 0.54% | 20.40 | 20.67 | 188473 | 38768.28 | 0.89% |
| 2025-01-13 | 19.80 | 20.55 | 0.67 | 3.37% | 19.73 | 20.70 | 281587 | 57484.05 | 1.33% |
| 2025-01-10 | 20.20 | 19.88 | -0.37 | -1.83% | 19.78 | 20.35 | 232946 | 46387.92 | 1.10% |
| 2025-01-09 | 20.20 | 20.25 | -0.13 | -0.64% | 20.07 | 20.40 | 126403 | 25572.44 | 0.60% |
| 2025-01-08 | 20.68 | 20.38 | -0.36 | -1.74% | 20.13 | 20.70 | 197695 | 40179.45 | 0.93% |
| 2025-01-07 | 20.75 | 20.74 | -0.08 | -0.38% | 20.42 | 20.86 | 161480 | 33349.20 | 0.76% |
| 2025-01-06 | 20.82 | 20.82 | -0.13 | -0.62% | 20.65 | 21.08 | 175447 | 36473.75 | 0.83% |
| 2025-01-03 | 21.10 | 20.95 | -0.15 | -0.71% | 20.83 | 21.43 | 169741 | 35906.66 | 0.80% |
| 2025-01-02 | 21.58 | 21.10 | -0.51 | -2.36% | 20.92 | 21.64 | 183558 | 39084.02 | 0.87% |
| 2024-12-31 | 21.99 | 21.61 | -0.32 | -1.46% | 21.50 | 22.03 | 166746 | 36289.57 | 0.79% |
| 2024-12-30 | 21.80 | 21.93 | 0.05 | 0.23% | 21.72 | 22.18 | 178652 | 39249.30 | 0.84% |
| 2024-12-27 | 21.97 | 21.88 | -0.14 | -0.64% | 21.51 | 22.13 | 262660 | 57187.01 | 1.24% |
| 2024-12-26 | 21.84 | 22.02 | 0.15 | 0.69% | 21.76 | 22.07 | 138416 | 30369.09 | 0.65% |
| 2024-12-25 | 22.55 | 21.87 | -0.78 | -3.44% | 21.80 | 22.64 | 281144 | 61690.67 | 1.33% |
| 2024-12-24 | 22.44 | 22.65 | 0.25 | 1.12% | 22.37 | 22.69 | 116186 | 26204.47 | 0.55% |
| 2024-12-23 | 22.10 | 22.40 | 0.22 | 0.99% | 22.10 | 22.68 | 133660 | 30119.00 | 0.63% |
| 2024-12-20 | 22.30 | 22.18 | -0.20 | -0.89% | 21.96 | 22.49 | 189122 | 42017.51 | 0.89% |
| 2024-12-19 | 22.37 | 22.38 | -0.20 | -0.89% | 22.21 | 22.58 | 109356 | 24430.54 | 0.52% |
| 2024-12-18 | 22.62 | 22.58 | -0.02 | -0.09% | 22.54 | 22.83 | 89178 | 20239.88 | 0.42% |
| 2024-12-17 | 22.48 | 22.60 | 0.06 | 0.27% | 22.41 | 22.78 | 129620 | 29281.98 | 0.61% |
| 2024-12-16 | 22.56 | 22.54 | -0.02 | -0.09% | 22.19 | 22.77 | 191854 | 43148.07 | 0.91% |
| 2024-12-13 | 23.35 | 22.56 | -0.89 | -3.80% | 22.50 | 23.36 | 247295 | 56321.28 | 1.17% |
| 2024-12-12 | 22.96 | 23.45 | 0.54 | 2.36% | 22.79 | 23.60 | 239375 | 55799.26 | 1.13% |
| 2024-12-11 | 22.80 | 22.91 | 0.03 | 0.13% | 22.77 | 23.24 | 148610 | 34088.45 | 0.70% |
| 2024-12-10 | 23.20 | 22.88 | 0.33 | 1.46% | 22.86 | 23.50 | 299048 | 69227.60 | 1.41% |
| 2024-12-09 | 22.60 | 22.55 | -0.09 | -0.40% | 22.49 | 23.08 | 188689 | 42952.88 | 0.89% |
| 2024-12-06 | 21.95 | 22.64 | 0.72 | 3.28% | 21.88 | 22.79 | 204784 | 46025.91 | 0.97% |
| 2024-12-05 | 22.12 | 21.92 | -0.27 | -1.22% | 21.86 | 22.14 | 95388 | 20935.27 | 0.45% |
| 2024-12-04 | 21.85 | 22.19 | 0.21 | 0.96% | 21.79 | 22.38 | 161182 | 35718.62 | 0.76% |
| 2024-12-03 | 22.11 | 21.98 | -0.13 | -0.59% | 21.64 | 22.11 | 153134 | 33528.45 | 0.72% |
| 2024-12-02 | 22.00 | 22.11 | 0.07 | 0.32% | 21.85 | 22.14 | 148795 | 32729.53 | 0.70% |
| 2024-11-29 | 21.60 | 22.04 | 0.57 | 2.65% | 21.48 | 22.11 | 166047 | 36381.75 | 0.78% |
| 2024-11-28 | 21.73 | 21.47 | -0.30 | -1.38% | 21.42 | 21.88 | 163131 | 35255.41 | 0.77% |
上证大盘股票行情在线 K线走势图
