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 |
|---|
| 2025-12-12 | 27.52 | 27.54 | 0.05 | 0.18% | 27.09 | 27.87 | 139459 | 38326.82 | 0.66% |
| 2025-12-11 | 27.69 | 27.49 | -0.20 | -0.72% | 27.35 | 27.98 | 99765 | 27521.38 | 0.47% |
| 2025-12-10 | 27.72 | 27.69 | -0.04 | -0.14% | 27.27 | 27.75 | 104759 | 28839.06 | 0.49% |
| 2025-12-09 | 28.49 | 27.73 | -0.97 | -3.38% | 27.63 | 28.90 | 148172 | 41431.37 | 0.70% |
| 2025-12-08 | 29.40 | 28.70 | -0.69 | -2.35% | 28.60 | 29.48 | 132584 | 38220.45 | 0.63% |
| 2025-12-05 | 28.45 | 29.39 | 0.83 | 2.91% | 28.33 | 29.68 | 148755 | 43317.64 | 0.70% |
| 2025-12-04 | 28.95 | 28.56 | -0.49 | -1.69% | 28.45 | 29.11 | 98131 | 28171.41 | 0.46% |
| 2025-12-03 | 28.60 | 29.05 | 0.39 | 1.36% | 28.03 | 29.27 | 132992 | 38313.68 | 0.63% |
| 2025-12-02 | 28.17 | 28.66 | 0.37 | 1.31% | 28.10 | 29.10 | 163564 | 46949.71 | 0.77% |
| 2025-12-01 | 28.29 | 28.29 | 0.02 | 0.07% | 27.92 | 28.64 | 149074 | 42151.62 | 0.70% |
| 2025-11-28 | 28.10 | 28.27 | 0.18 | 0.64% | 27.80 | 28.92 | 169908 | 48051.04 | 0.80% |
| 2025-11-27 | 27.11 | 28.09 | 0.98 | 3.61% | 26.98 | 28.16 | 207812 | 57562.24 | 0.98% |
| 2025-11-26 | 27.33 | 27.11 | -0.28 | -1.02% | 26.97 | 27.58 | 131392 | 35792.70 | 0.62% |
| 2025-11-25 | 27.53 | 27.39 | -0.07 | -0.25% | 27.05 | 27.67 | 128135 | 35010.49 | 0.60% |
| 2025-11-24 | 27.59 | 27.46 | 0.05 | 0.18% | 27.04 | 28.04 | 162058 | 44587.46 | 0.76% |
| 2025-11-21 | 27.50 | 27.41 | -0.33 | -1.19% | 27.11 | 27.86 | 197702 | 54363.30 | 0.93% |
| 2025-11-20 | 27.98 | 27.74 | -0.37 | -1.32% | 27.66 | 28.61 | 150101 | 42098.16 | 0.71% |
| 2025-11-19 | 27.59 | 28.11 | 0.51 | 1.85% | 27.25 | 28.27 | 186601 | 51860.14 | 0.88% |
| 2025-11-18 | 28.85 | 27.60 | -1.37 | -4.73% | 27.31 | 29.18 | 304682 | 84793.98 | 1.44% |
| 2025-11-17 | 28.99 | 28.97 | -0.02 | -0.07% | 28.61 | 29.66 | 229265 | 66462.03 | 1.08% |
| 2025-11-14 | 28.63 | 28.99 | -0.11 | -0.38% | 28.63 | 30.09 | 359528 | 106103.73 | 1.70% |
| 2025-11-13 | 28.66 | 29.10 | 0.44 | 1.54% | 28.18 | 29.56 | 278456 | 80908.17 | 1.31% |
| 2025-11-12 | 28.39 | 28.66 | 0.27 | 0.95% | 28.23 | 29.08 | 281427 | 80830.69 | 1.33% |
| 2025-11-11 | 28.43 | 28.39 | -0.22 | -0.77% | 27.86 | 28.67 | 261000 | 73511.06 | 1.23% |
| 2025-11-10 | 27.32 | 28.61 | 2.04 | 7.68% | 27.32 | 29.23 | 663573 | 189872.06 | 3.13% |
| 2025-11-07 | 25.72 | 26.57 | 1.07 | 4.20% | 25.53 | 26.68 | 270368 | 71075.20 | 1.28% |
| 2025-11-06 | 24.95 | 25.50 | 0.54 | 2.16% | 24.91 | 25.70 | 154632 | 39422.96 | 0.73% |
| 2025-11-05 | 24.51 | 24.96 | 0.23 | 0.93% | 24.41 | 25.18 | 96932 | 24050.32 | 0.46% |
| 2025-11-04 | 25.63 | 24.73 | -0.95 | -3.70% | 24.42 | 25.85 | 155411 | 38740.71 | 0.73% |
| 2025-11-03 | 25.67 | 25.93 | 0.26 | 1.01% | 25.28 | 26.20 | 149745 | 38703.32 | 0.71% |
| 2025-10-31 | 25.87 | 25.67 | -0.08 | -0.31% | 25.64 | 26.08 | 135542 | 35002.31 | 0.64% |
| 2025-10-30 | 25.20 | 25.75 | 0.48 | 1.90% | 24.96 | 26.25 | 191183 | 49307.20 | 0.90% |
| 2025-10-29 | 24.23 | 25.27 | 0.80 | 3.27% | 24.23 | 25.41 | 146741 | 36799.87 | 0.69% |
| 2025-10-28 | 24.66 | 24.47 | -0.19 | -0.77% | 24.40 | 25.06 | 106941 | 26363.30 | 0.50% |
| 2025-10-27 | 24.87 | 24.66 | -0.19 | -0.76% | 24.59 | 25.34 | 127434 | 31728.85 | 0.60% |
| 2025-10-24 | 25.19 | 24.85 | -0.23 | -0.92% | 24.66 | 25.54 | 158751 | 39693.36 | 0.75% |
| 2025-10-23 | 24.20 | 25.08 | 0.97 | 4.02% | 24.05 | 25.18 | 193358 | 48014.24 | 0.91% |
| 2025-10-22 | 24.02 | 24.11 | -0.02 | -0.08% | 24.02 | 24.45 | 97361 | 23589.12 | 0.46% |
| 2025-10-21 | 24.30 | 24.13 | -0.16 | -0.66% | 24.00 | 24.45 | 167629 | 40489.29 | 0.79% |
| 2025-10-20 | 24.77 | 24.29 | -0.34 | -1.38% | 24.06 | 24.80 | 181798 | 44141.81 | 0.86% |
| 2025-10-17 | 25.07 | 24.63 | -0.54 | -2.15% | 24.43 | 25.37 | 180723 | 44688.13 | 0.85% |
| 2025-10-16 | 25.65 | 25.17 | -0.53 | -2.06% | 24.87 | 25.75 | 197411 | 49865.60 | 0.93% |
| 2025-10-15 | 25.63 | 25.70 | 0.20 | 0.78% | 25.40 | 25.82 | 69054 | 17693.04 | 0.33% |
| 2025-10-14 | 26.79 | 25.50 | -1.10 | -4.14% | 25.30 | 26.83 | 215898 | 55566.44 | 1.02% |
| 2025-10-13 | 25.90 | 26.60 | -0.42 | -1.55% | 25.90 | 27.07 | 185765 | 49403.56 | 0.88% |
| 2025-10-10 | 26.79 | 27.02 | 0.15 | 0.56% | 26.67 | 27.70 | 224543 | 61143.14 | 1.06% |
| 2025-10-09 | 26.69 | 26.87 | 0.26 | 0.98% | 25.81 | 27.08 | 145830 | 38692.24 | 0.69% |
| 2025-09-30 | 26.12 | 26.61 | 0.49 | 1.88% | 25.65 | 26.79 | 150434 | 39708.45 | 0.71% |
| 2025-09-29 | 25.50 | 26.12 | 0.59 | 2.31% | 25.44 | 26.25 | 163755 | 42403.90 | 0.77% |
| 2025-09-26 | 24.96 | 25.53 | 0.50 | 2.00% | 24.90 | 25.99 | 230824 | 59250.57 | 1.09% |
| 2025-09-25 | 25.29 | 25.03 | -0.33 | -1.30% | 24.99 | 25.44 | 205475 | 51615.55 | 0.97% |
| 2025-09-24 | 25.00 | 25.36 | 0.31 | 1.24% | 24.73 | 25.40 | 134471 | 33806.88 | 0.63% |
| 2025-09-23 | 25.30 | 25.05 | -0.40 | -1.57% | 24.66 | 25.63 | 162054 | 40504.00 | 0.76% |
| 2025-09-22 | 26.32 | 25.45 | -1.07 | -4.03% | 25.15 | 26.35 | 316692 | 80463.35 | 1.49% |
| 2025-09-19 | 25.89 | 26.52 | 0.65 | 2.51% | 25.87 | 26.78 | 151836 | 40128.61 | 0.72% |
| 2025-09-18 | 26.30 | 25.87 | -0.43 | -1.63% | 25.72 | 26.39 | 133670 | 34754.24 | 0.63% |
| 2025-09-17 | 25.98 | 26.30 | 0.18 | 0.69% | 25.88 | 26.50 | 98217 | 25771.27 | 0.46% |
| 2025-09-16 | 26.42 | 26.12 | -0.16 | -0.61% | 25.90 | 26.81 | 137950 | 36070.84 | 0.65% |
| 2025-09-15 | 26.45 | 26.28 | -0.18 | -0.68% | 25.92 | 26.58 | 139903 | 36690.08 | 0.66% |
| 2025-09-12 | 26.45 | 26.46 | 0.03 | 0.11% | 26.02 | 26.73 | 126616 | 33409.81 | 0.60% |
| 2025-09-11 | 26.44 | 26.43 | -0.11 | -0.41% | 26.14 | 27.02 | 188346 | 49664.26 | 0.89% |
| 2025-09-10 | 26.77 | 26.54 | -0.34 | -1.26% | 25.90 | 26.99 | 217673 | 57249.01 | 1.03% |
| 2025-09-09 | 27.42 | 26.88 | -0.69 | -2.50% | 26.66 | 27.95 | 191665 | 52152.03 | 0.90% |
| 2025-09-08 | 26.24 | 27.57 | 1.25 | 4.75% | 26.03 | 27.98 | 289404 | 79099.05 | 1.37% |
| 2025-09-05 | 25.95 | 26.32 | 0.42 | 1.62% | 25.82 | 26.68 | 184320 | 48577.83 | 0.87% |
| 2025-09-04 | 27.05 | 25.90 | -1.25 | -4.60% | 25.60 | 27.10 | 207742 | 54150.01 | 0.98% |
| 2025-09-03 | 26.90 | 27.15 | 0.27 | 1.00% | 26.39 | 27.27 | 136611 | 36438.55 | 0.64% |
| 2025-09-02 | 27.90 | 26.88 | -1.11 | -3.97% | 26.70 | 28.23 | 246719 | 66784.73 | 1.16% |
| 2025-09-01 | 27.21 | 27.99 | 0.56 | 2.04% | 27.13 | 28.25 | 269364 | 74901.86 | 1.27% |
| 2025-08-29 | 26.74 | 27.43 | 0.68 | 2.54% | 26.60 | 27.50 | 222137 | 60282.60 | 1.05% |
| 2025-08-28 | 26.38 | 26.75 | 0.35 | 1.33% | 26.08 | 27.12 | 235915 | 62761.05 | 1.11% |
| 2025-08-27 | 26.66 | 26.40 | -0.26 | -0.98% | 26.33 | 27.05 | 289394 | 77151.83 | 1.37% |
| 2025-08-26 | 26.05 | 26.66 | 0.60 | 2.30% | 25.81 | 27.20 | 390759 | 104838.81 | 1.84% |
| 2025-08-25 | 24.79 | 26.06 | 1.28 | 5.17% | 24.79 | 26.23 | 383609 | 98804.53 | 1.81% |
| 2025-08-22 | 24.55 | 24.78 | 0.10 | 0.41% | 24.38 | 24.98 | 149677 | 36958.64 | 0.71% |
| 2025-08-21 | 24.20 | 24.68 | 0.72 | 3.01% | 23.86 | 25.19 | 370397 | 91508.48 | 1.75% |
| 2025-08-20 | 23.50 | 23.96 | 0.47 | 2.00% | 23.30 | 23.98 | 244359 | 57826.10 | 1.15% |
| 2025-08-19 | 24.06 | 23.49 | -0.53 | -2.21% | 23.49 | 24.30 | 212351 | 50389.51 | 1.00% |
| 2025-08-18 | 24.55 | 24.02 | -0.44 | -1.80% | 24.02 | 24.65 | 243078 | 58987.44 | 1.15% |
| 2025-08-15 | 24.61 | 24.46 | -0.24 | -0.97% | 24.44 | 25.07 | 177462 | 43937.52 | 0.84% |
上证大盘股票行情在线 K线走势图
华鲁恒升(600426)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
