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 |
|---|
| 2025-08-01 | 21.78 | 21.87 | -0.07 | -0.32% | 21.75 | 22.18 | 59698 | 13113.51 | 2.17% |
| 2025-07-31 | 22.45 | 21.94 | -0.88 | -3.86% | 21.75 | 22.45 | 114407 | 25143.99 | 4.16% |
| 2025-07-30 | 22.91 | 22.82 | -0.11 | -0.48% | 22.43 | 23.10 | 88753 | 20174.09 | 3.22% |
| 2025-07-29 | 23.20 | 22.93 | -0.27 | -1.16% | 22.70 | 23.33 | 97500 | 22399.44 | 3.54% |
| 2025-07-28 | 23.70 | 23.20 | -0.95 | -3.93% | 22.65 | 23.76 | 160040 | 36951.32 | 5.81% |
| 2025-07-25 | 23.49 | 24.15 | 0.65 | 2.77% | 23.23 | 24.48 | 164725 | 39254.07 | 5.98% |
| 2025-07-24 | 22.77 | 23.50 | 0.87 | 3.84% | 22.71 | 23.99 | 212914 | 49589.87 | 7.73% |
| 2025-07-23 | 22.88 | 22.63 | -0.34 | -1.48% | 22.56 | 23.20 | 104127 | 23815.40 | 3.78% |
| 2025-07-22 | 22.42 | 22.97 | 0.37 | 1.64% | 22.31 | 23.03 | 116082 | 26344.75 | 4.22% |
| 2025-07-21 | 21.40 | 22.60 | 1.20 | 5.61% | 21.40 | 22.70 | 173590 | 38505.41 | 6.30% |
| 2025-07-18 | 20.93 | 21.40 | 0.50 | 2.39% | 20.93 | 21.60 | 95623 | 20400.53 | 3.47% |
| 2025-07-17 | 20.93 | 20.90 | -0.10 | -0.48% | 20.81 | 21.05 | 49326 | 10315.99 | 1.79% |
| 2025-07-16 | 21.30 | 21.00 | -0.26 | -1.22% | 20.91 | 21.58 | 61182 | 12949.60 | 2.22% |
| 2025-07-15 | 21.48 | 21.26 | -0.20 | -0.93% | 20.89 | 21.79 | 101468 | 21600.56 | 3.69% |
| 2025-07-14 | 21.32 | 21.46 | 0.21 | 0.99% | 21.21 | 22.27 | 158126 | 34288.91 | 5.74% |
| 2025-07-11 | 20.89 | 21.25 | 0.64 | 3.11% | 20.51 | 21.54 | 153615 | 32462.20 | 5.58% |
| 2025-07-10 | 20.13 | 20.61 | 0.48 | 2.38% | 20.13 | 20.74 | 102345 | 20997.89 | 3.72% |
| 2025-07-09 | 20.68 | 20.13 | -0.59 | -2.85% | 20.01 | 20.78 | 80346 | 16297.68 | 2.92% |
| 2025-07-08 | 20.25 | 20.72 | 0.47 | 2.32% | 20.20 | 20.84 | 74847 | 15368.99 | 2.72% |
| 2025-07-07 | 20.46 | 20.25 | -0.24 | -1.17% | 20.18 | 20.55 | 56988 | 11590.84 | 2.07% |
| 2025-07-04 | 20.70 | 20.49 | -0.50 | -2.38% | 20.12 | 20.87 | 92861 | 19012.74 | 3.37% |
| 2025-07-03 | 20.62 | 20.99 | 0.37 | 1.79% | 20.52 | 21.05 | 99539 | 20741.41 | 3.62% |
| 2025-07-02 | 20.78 | 20.62 | -0.14 | -0.67% | 20.44 | 20.98 | 131458 | 27272.04 | 4.77% |
| 2025-07-01 | 19.90 | 20.76 | 0.79 | 3.96% | 19.76 | 20.80 | 142785 | 29102.78 | 5.19% |
| 2025-06-30 | 20.28 | 19.97 | -0.13 | -0.65% | 19.77 | 20.28 | 80625 | 16085.41 | 2.93% |
| 2025-06-27 | 19.54 | 20.10 | 0.76 | 3.93% | 19.54 | 20.42 | 158660 | 31825.02 | 5.76% |
| 2025-06-26 | 19.53 | 19.34 | -0.07 | -0.36% | 19.31 | 19.69 | 64317 | 12532.42 | 2.34% |
| 2025-06-25 | 19.12 | 19.41 | 0.29 | 1.52% | 18.99 | 19.48 | 63263 | 12134.15 | 2.30% |
| 2025-06-24 | 18.94 | 19.12 | 0.21 | 1.11% | 18.82 | 19.30 | 51918 | 9937.66 | 1.89% |
| 2025-06-23 | 18.78 | 18.91 | 0.15 | 0.80% | 18.74 | 19.00 | 42067 | 7947.68 | 1.53% |
| 2025-06-20 | 18.91 | 18.76 | -0.15 | -0.79% | 18.68 | 19.04 | 33966 | 6388.52 | 1.23% |
| 2025-06-19 | 19.36 | 18.91 | -0.51 | -2.63% | 18.77 | 19.48 | 70885 | 13490.83 | 2.57% |
| 2025-06-18 | 19.63 | 19.42 | -0.22 | -1.12% | 19.30 | 19.66 | 51667 | 10037.72 | 1.88% |
| 2025-06-17 | 19.62 | 19.64 | -0.20 | -1.01% | 19.53 | 19.95 | 48502 | 9547.37 | 1.76% |
| 2025-06-16 | 19.87 | 19.84 | -0.02 | -0.10% | 19.63 | 20.12 | 63955 | 12733.53 | 2.32% |
| 2025-06-13 | 20.48 | 19.86 | -0.47 | -2.31% | 19.74 | 20.48 | 105205 | 21065.23 | 3.82% |
| 2025-06-12 | 20.46 | 20.33 | -0.09 | -0.44% | 19.85 | 20.56 | 132977 | 26872.81 | 4.83% |
| 2025-06-11 | 20.17 | 20.42 | 0.37 | 1.85% | 20.01 | 20.77 | 159158 | 32563.45 | 5.78% |
| 2025-06-10 | 19.99 | 20.05 | 0.23 | 1.16% | 19.76 | 20.66 | 150701 | 30352.78 | 5.47% |
| 2025-06-09 | 19.47 | 19.82 | 0.30 | 1.54% | 19.35 | 19.92 | 86247 | 16982.35 | 3.13% |
| 2025-06-06 | 19.55 | 19.52 | 0.02 | 0.10% | 19.41 | 19.96 | 84905 | 16700.58 | 3.08% |
| 2025-06-05 | 19.66 | 19.50 | -0.05 | -0.26% | 19.35 | 19.97 | 91863 | 18038.39 | 3.34% |
| 2025-06-04 | 18.88 | 19.55 | 0.68 | 3.60% | 18.82 | 19.69 | 131771 | 25687.74 | 4.79% |
| 2025-06-03 | 18.50 | 18.87 | 0.37 | 2.00% | 18.50 | 19.08 | 70722 | 13353.10 | 2.57% |
| 2025-05-30 | 18.66 | 18.50 | -0.22 | -1.18% | 18.38 | 18.71 | 40300 | 7454.12 | 1.46% |
| 2025-05-29 | 18.51 | 18.72 | 0.16 | 0.86% | 18.45 | 18.89 | 51026 | 9542.38 | 1.85% |
| 2025-05-28 | 18.68 | 18.56 | -0.08 | -0.43% | 18.50 | 18.84 | 34485 | 6431.38 | 1.25% |
| 2025-05-27 | 18.97 | 18.64 | -0.37 | -1.95% | 18.56 | 19.02 | 57349 | 10718.68 | 2.08% |
| 2025-05-26 | 19.12 | 19.01 | -0.15 | -0.78% | 18.91 | 19.27 | 38030 | 7243.53 | 1.38% |
| 2025-05-23 | 19.06 | 19.16 | 0.08 | 0.42% | 18.91 | 19.44 | 66124 | 12691.51 | 2.40% |
| 2025-05-22 | 19.44 | 19.08 | -0.42 | -2.15% | 19.02 | 19.63 | 62133 | 11975.11 | 2.26% |
| 2025-05-21 | 19.53 | 19.50 | 0.15 | 0.78% | 19.15 | 19.60 | 72341 | 14033.07 | 2.63% |
| 2025-05-20 | 19.29 | 19.35 | 0.01 | 0.05% | 19.11 | 19.44 | 40590 | 7825.25 | 1.47% |
| 2025-05-19 | 19.36 | 19.34 | -0.04 | -0.21% | 19.00 | 19.44 | 50172 | 9617.42 | 1.82% |
| 2025-05-16 | 19.45 | 19.38 | -0.07 | -0.36% | 19.36 | 19.69 | 62437 | 12192.43 | 2.27% |
| 2025-05-15 | 19.81 | 19.45 | -0.48 | -2.41% | 19.37 | 19.88 | 77439 | 15117.14 | 2.81% |
| 2025-05-14 | 19.98 | 19.93 | 0.02 | 0.10% | 19.78 | 20.27 | 93126 | 18602.66 | 3.38% |
| 2025-05-13 | 20.12 | 19.91 | 0.03 | 0.15% | 19.80 | 20.30 | 92558 | 18587.82 | 3.36% |
| 2025-05-12 | 19.52 | 19.88 | 0.53 | 2.74% | 19.38 | 20.00 | 104054 | 20605.75 | 3.78% |
| 2025-05-09 | 20.00 | 19.35 | -0.66 | -3.30% | 19.28 | 20.00 | 120475 | 23455.15 | 4.38% |
| 2025-05-08 | 19.70 | 20.01 | 0.31 | 1.57% | 19.47 | 20.41 | 132247 | 26414.16 | 4.80% |
| 2025-05-07 | 19.98 | 19.70 | -0.02 | -0.10% | 19.63 | 20.03 | 103573 | 20513.54 | 3.76% |
| 2025-05-06 | 19.25 | 19.72 | 0.57 | 2.98% | 19.25 | 19.97 | 143026 | 28171.26 | 5.19% |
| 2025-04-30 | 19.30 | 19.15 | -1.11 | -5.48% | 19.06 | 19.70 | 184427 | 35615.80 | 6.70% |
| 2025-04-29 | 20.15 | 20.26 | 0.32 | 1.60% | 19.78 | 20.54 | 104440 | 21041.85 | 3.79% |
| 2025-04-28 | 19.91 | 19.94 | 0.02 | 0.10% | 19.75 | 20.06 | 60924 | 12132.10 | 2.21% |
| 2025-04-25 | 20.00 | 19.92 | 0.01 | 0.05% | 19.87 | 20.33 | 87988 | 17636.64 | 3.20% |
| 2025-04-24 | 20.60 | 19.91 | -0.58 | -2.83% | 19.80 | 20.68 | 96390 | 19407.73 | 3.50% |
| 2025-04-23 | 20.30 | 20.49 | 0.04 | 0.20% | 20.16 | 20.98 | 113554 | 23369.28 | 4.12% |
| 2025-04-22 | 20.68 | 20.45 | -0.34 | -1.64% | 20.32 | 20.80 | 93483 | 19137.44 | 3.40% |
| 2025-04-21 | 20.21 | 20.79 | 0.74 | 3.69% | 20.13 | 21.15 | 133430 | 27592.03 | 4.85% |
| 2025-04-18 | 20.37 | 20.05 | -0.50 | -2.43% | 20.00 | 20.56 | 101155 | 20424.94 | 3.67% |
| 2025-04-17 | 20.55 | 20.55 | 0.09 | 0.44% | 20.23 | 20.95 | 151681 | 31211.12 | 5.51% |
| 2025-04-16 | 21.30 | 20.46 | -0.57 | -2.71% | 20.20 | 21.38 | 162039 | 33440.49 | 5.89% |
| 2025-04-15 | 21.50 | 21.03 | -0.76 | -3.49% | 20.95 | 21.85 | 292014 | 61983.17 | 10.61% |
| 2025-04-14 | 20.20 | 21.79 | 1.98 | 9.99% | 20.20 | 21.79 | 195598 | 41377.20 | 7.10% |
| 2025-04-11 | 19.50 | 19.81 | 0.51 | 2.64% | 19.45 | 20.29 | 201589 | 40155.74 | 7.32% |
| 2025-04-10 | 19.19 | 19.30 | 0.27 | 1.42% | 19.03 | 19.84 | 160102 | 31048.95 | 5.81% |
| 2025-04-09 | 18.18 | 19.03 | 0.17 | 0.90% | 17.06 | 19.17 | 184716 | 33815.46 | 6.71% |
| 2025-04-08 | 19.59 | 18.86 | -0.73 | -3.73% | 18.29 | 19.62 | 184564 | 34712.10 | 6.70% |
上证大盘股票行情在线 K线走势图
