华锡有色(600301)股票行情
华锡有色(600301)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 | 37.09 | 38.19 | 1.69 | 4.63% | 36.76 | 38.60 | 122022 | 45859.44 | 4.43% |
| 2025-12-11 | 37.60 | 36.50 | -0.77 | -2.07% | 35.91 | 37.99 | 92459 | 34104.95 | 3.36% |
| 2025-12-10 | 36.85 | 37.27 | 0.21 | 0.57% | 36.51 | 37.44 | 57501 | 21287.80 | 2.09% |
| 2025-12-09 | 37.60 | 37.06 | -0.98 | -2.58% | 35.82 | 37.70 | 139155 | 50922.15 | 5.05% |
| 2025-12-08 | 38.67 | 38.04 | -0.63 | -1.63% | 37.70 | 39.07 | 111512 | 42666.66 | 4.05% |
| 2025-12-05 | 36.71 | 38.67 | 1.49 | 4.01% | 36.51 | 38.77 | 121497 | 45992.14 | 4.41% |
| 2025-12-04 | 38.40 | 37.18 | -0.05 | -0.13% | 36.54 | 39.48 | 146884 | 55921.74 | 5.33% |
| 2025-12-03 | 35.75 | 37.23 | 1.45 | 4.05% | 35.75 | 37.99 | 140386 | 51674.21 | 5.10% |
| 2025-12-02 | 36.18 | 35.78 | -2.50 | -6.53% | 35.20 | 36.40 | 168686 | 60319.12 | 6.13% |
| 2025-12-01 | 39.99 | 38.28 | -0.56 | -1.44% | 36.20 | 40.49 | 267312 | 102378.45 | 9.71% |
| 2025-11-28 | 38.68 | 38.84 | 0.08 | 0.21% | 37.55 | 39.58 | 127981 | 49395.93 | 4.65% |
| 2025-11-27 | 40.55 | 38.76 | -0.49 | -1.25% | 38.65 | 40.98 | 173819 | 68967.33 | 6.31% |
| 2025-11-26 | 40.15 | 39.25 | -1.42 | -3.49% | 38.58 | 40.48 | 216906 | 85439.71 | 7.88% |
| 2025-11-25 | 37.71 | 40.67 | 3.70 | 10.01% | 37.09 | 40.67 | 293732 | 115354.95 | 10.67% |
| 2025-11-24 | 35.30 | 36.97 | 2.02 | 5.78% | 35.30 | 38.31 | 183783 | 68351.24 | 6.67% |
| 2025-11-21 | 35.30 | 34.95 | -1.64 | -4.48% | 34.57 | 36.34 | 166450 | 58646.85 | 6.05% |
| 2025-11-20 | 35.60 | 36.59 | 1.49 | 4.25% | 35.36 | 37.66 | 192027 | 70569.26 | 6.97% |
| 2025-11-19 | 34.66 | 35.10 | 0.55 | 1.59% | 33.93 | 35.76 | 160690 | 56042.91 | 5.84% |
| 2025-11-18 | 35.75 | 34.55 | -1.23 | -3.44% | 33.90 | 35.75 | 189085 | 65387.99 | 6.87% |
| 2025-11-17 | 36.15 | 35.78 | -1.39 | -3.74% | 35.35 | 37.44 | 230888 | 84239.62 | 8.39% |
| 2025-11-14 | 36.26 | 37.17 | 0.73 | 2.00% | 35.88 | 38.54 | 252495 | 94407.41 | 9.17% |
| 2025-11-13 | 34.82 | 36.44 | 2.87 | 8.55% | 34.20 | 36.93 | 314206 | 112800.77 | 11.41% |
| 2025-11-12 | 31.70 | 33.57 | 1.73 | 5.43% | 31.59 | 33.89 | 180660 | 59968.06 | 6.56% |
| 2025-11-11 | 31.45 | 31.84 | 1.09 | 3.54% | 30.20 | 33.00 | 224783 | 71394.76 | 8.16% |
| 2025-11-10 | 30.24 | 30.75 | 1.75 | 6.03% | 29.83 | 31.27 | 168936 | 51708.15 | 6.14% |
| 2025-11-07 | 29.12 | 29.00 | -0.35 | -1.19% | 28.78 | 29.42 | 71311 | 20725.80 | 2.59% |
| 2025-11-06 | 29.23 | 29.35 | 0.13 | 0.44% | 28.98 | 29.78 | 71456 | 20904.47 | 2.60% |
| 2025-11-05 | 28.49 | 29.22 | 0.02 | 0.07% | 28.35 | 29.50 | 71042 | 20637.45 | 2.58% |
| 2025-11-04 | 29.90 | 29.20 | -0.93 | -3.09% | 28.95 | 30.38 | 116575 | 34287.36 | 4.23% |
| 2025-11-03 | 31.38 | 30.13 | -1.97 | -6.14% | 28.90 | 31.52 | 194578 | 58092.15 | 7.07% |
| 2025-10-31 | 30.12 | 32.10 | 1.98 | 6.57% | 30.12 | 33.08 | 280438 | 90666.02 | 10.19% |
| 2025-10-30 | 29.30 | 30.12 | 0.49 | 1.65% | 29.09 | 30.68 | 166984 | 50223.80 | 6.06% |
| 2025-10-29 | 27.73 | 29.63 | 1.87 | 6.74% | 27.73 | 29.90 | 196932 | 57476.27 | 7.15% |
| 2025-10-28 | 27.58 | 27.76 | -0.40 | -1.42% | 27.16 | 28.90 | 155306 | 43835.72 | 5.64% |
| 2025-10-27 | 27.61 | 28.16 | 0.81 | 2.96% | 27.02 | 28.16 | 166019 | 45898.54 | 6.03% |
| 2025-10-24 | 27.40 | 27.35 | 0.27 | 1.00% | 26.76 | 27.62 | 117474 | 31912.47 | 4.27% |
| 2025-10-23 | 26.91 | 27.08 | 0.11 | 0.41% | 26.01 | 27.17 | 114515 | 30338.55 | 4.16% |
| 2025-10-22 | 27.19 | 26.97 | -0.84 | -3.02% | 26.55 | 27.48 | 100184 | 27184.27 | 3.64% |
| 2025-10-21 | 27.76 | 27.81 | 0.24 | 0.87% | 27.56 | 28.13 | 90606 | 25193.70 | 3.29% |
| 2025-10-20 | 27.77 | 27.57 | -0.25 | -0.90% | 27.31 | 28.06 | 96636 | 26698.41 | 3.51% |
| 2025-10-17 | 29.30 | 27.82 | -1.48 | -5.05% | 27.72 | 29.79 | 167679 | 47768.36 | 6.09% |
| 2025-10-16 | 30.30 | 29.30 | -2.07 | -6.60% | 29.13 | 31.70 | 197497 | 59201.11 | 7.17% |
| 2025-10-15 | 32.49 | 31.37 | -0.63 | -1.97% | 30.85 | 32.75 | 104635 | 32955.65 | 3.80% |
| 2025-10-14 | 33.90 | 32.00 | -0.77 | -2.35% | 31.47 | 35.31 | 218673 | 73669.34 | 7.94% |
| 2025-10-13 | 30.24 | 32.77 | 0.90 | 2.82% | 30.15 | 32.96 | 162265 | 51469.83 | 5.89% |
| 2025-10-10 | 33.97 | 31.87 | -2.65 | -7.68% | 31.84 | 33.97 | 220760 | 71995.80 | 8.02% |
| 2025-10-09 | 33.50 | 34.52 | 0.68 | 2.01% | 32.80 | 34.77 | 411635 | 139483.17 | 14.95% |
| 2025-09-30 | 33.16 | 33.84 | 3.07 | 9.98% | 33.00 | 33.85 | 432418 | 145914.58 | 15.71% |
| 2025-09-29 | 30.97 | 30.77 | 0.21 | 0.69% | 30.13 | 31.15 | 83624 | 25639.98 | 3.04% |
| 2025-09-26 | 30.53 | 30.56 | -0.12 | -0.39% | 30.38 | 31.46 | 65624 | 20260.20 | 2.38% |
| 2025-09-25 | 31.25 | 30.68 | -0.32 | -1.03% | 30.28 | 31.80 | 89921 | 27823.11 | 3.27% |
| 2025-09-24 | 29.91 | 31.00 | 1.12 | 3.75% | 29.91 | 31.98 | 141258 | 44280.28 | 5.13% |
| 2025-09-23 | 31.10 | 29.88 | -1.21 | -3.89% | 29.33 | 31.85 | 118563 | 35810.59 | 4.31% |
| 2025-09-22 | 31.46 | 31.09 | 0.12 | 0.39% | 30.44 | 31.63 | 58838 | 18167.14 | 2.14% |
| 2025-09-19 | 30.42 | 30.97 | 0.49 | 1.61% | 30.40 | 31.40 | 74954 | 23261.27 | 2.72% |
| 2025-09-18 | 31.37 | 30.48 | -1.20 | -3.79% | 30.11 | 31.64 | 105525 | 32603.31 | 3.83% |
| 2025-09-17 | 31.71 | 31.68 | -0.19 | -0.60% | 30.75 | 31.95 | 89583 | 28064.49 | 3.25% |
| 2025-09-16 | 32.50 | 31.87 | -0.32 | -0.99% | 30.18 | 32.65 | 145749 | 45348.38 | 5.29% |
| 2025-09-15 | 34.01 | 32.19 | -1.81 | -5.32% | 32.14 | 34.01 | 132487 | 43452.30 | 4.81% |
| 2025-09-12 | 33.78 | 34.00 | 0.28 | 0.83% | 33.10 | 34.67 | 114004 | 38715.12 | 4.14% |
| 2025-09-11 | 32.56 | 33.72 | 1.14 | 3.50% | 32.36 | 33.98 | 119248 | 39515.79 | 4.33% |
| 2025-09-10 | 32.57 | 32.58 | -0.68 | -2.04% | 31.70 | 33.43 | 103762 | 33747.98 | 3.77% |
| 2025-09-09 | 31.70 | 33.26 | 1.56 | 4.92% | 31.70 | 34.86 | 163575 | 54665.41 | 5.94% |
| 2025-09-08 | 32.27 | 31.70 | -0.44 | -1.37% | 31.02 | 32.50 | 110835 | 35045.02 | 4.03% |
| 2025-09-05 | 31.00 | 32.14 | 0.79 | 2.52% | 30.35 | 32.30 | 131705 | 41352.39 | 4.78% |
| 2025-09-04 | 32.63 | 31.35 | -1.73 | -5.23% | 30.18 | 32.72 | 184899 | 57920.31 | 6.72% |
| 2025-09-03 | 32.72 | 33.08 | 0.37 | 1.13% | 30.87 | 33.40 | 188665 | 60544.69 | 6.85% |
| 2025-09-02 | 33.43 | 32.71 | -0.75 | -2.24% | 31.65 | 33.66 | 190132 | 61810.59 | 6.91% |
| 2025-09-01 | 31.70 | 33.46 | 1.60 | 5.02% | 31.67 | 34.80 | 212088 | 70172.59 | 7.70% |
| 2025-08-29 | 30.31 | 31.86 | 1.96 | 6.56% | 29.55 | 32.58 | 233377 | 72284.04 | 8.48% |
| 2025-08-28 | 28.89 | 29.90 | 0.75 | 2.57% | 28.89 | 30.60 | 170292 | 50830.26 | 6.18% |
| 2025-08-27 | 30.10 | 29.15 | -1.10 | -3.64% | 29.03 | 30.99 | 212317 | 63830.45 | 7.71% |
| 2025-08-26 | 29.38 | 30.25 | 1.18 | 4.06% | 29.36 | 31.65 | 223131 | 68159.37 | 8.10% |
| 2025-08-25 | 28.60 | 29.07 | 1.37 | 4.95% | 27.80 | 29.62 | 202765 | 58455.24 | 7.36% |
| 2025-08-22 | 27.35 | 27.70 | 0.32 | 1.17% | 27.24 | 28.20 | 148766 | 41155.71 | 5.40% |
| 2025-08-21 | 27.73 | 27.38 | -1.08 | -3.79% | 27.20 | 28.80 | 224818 | 62210.38 | 8.17% |
| 2025-08-20 | 26.56 | 28.46 | 2.16 | 8.21% | 26.24 | 28.93 | 333161 | 94260.87 | 12.10% |
| 2025-08-19 | 26.00 | 26.30 | 0.26 | 1.00% | 25.50 | 26.66 | 167372 | 43791.59 | 6.08% |
| 2025-08-18 | 26.46 | 26.04 | -0.42 | -1.59% | 25.30 | 26.69 | 157718 | 40878.46 | 5.73% |
| 2025-08-15 | 25.69 | 26.46 | 0.70 | 2.72% | 25.64 | 26.72 | 175297 | 45912.82 | 6.37% |
上证大盘股票行情在线 K线走势图
华锡有色(600301)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
