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 |
|---|
| 2025-08-01 | 23.91 | 23.84 | -0.14 | -0.58% | 23.71 | 24.15 | 128649 | 30727.22 | 0.61% |
| 2025-07-31 | 24.80 | 23.98 | -0.90 | -3.62% | 23.81 | 24.87 | 223688 | 53877.79 | 1.06% |
| 2025-07-30 | 24.23 | 24.88 | 0.72 | 2.98% | 24.23 | 25.47 | 388095 | 97502.54 | 1.83% |
| 2025-07-29 | 24.01 | 24.16 | 0.07 | 0.29% | 23.51 | 24.48 | 255439 | 61137.63 | 1.21% |
| 2025-07-28 | 23.95 | 24.09 | 0.04 | 0.17% | 23.48 | 24.31 | 318705 | 76321.95 | 1.50% |
| 2025-07-25 | 24.00 | 24.05 | 0.16 | 0.67% | 23.88 | 24.88 | 341358 | 83324.97 | 1.61% |
| 2025-07-24 | 24.05 | 23.89 | -0.21 | -0.87% | 23.51 | 24.12 | 263517 | 62710.72 | 1.24% |
| 2025-07-23 | 23.88 | 24.10 | 0.07 | 0.29% | 23.80 | 24.42 | 356426 | 86166.54 | 1.68% |
| 2025-07-22 | 23.25 | 24.03 | 0.73 | 3.13% | 23.16 | 24.17 | 429437 | 102208.28 | 2.03% |
| 2025-07-21 | 22.53 | 23.30 | 1.10 | 4.95% | 22.53 | 23.64 | 704973 | 164108.55 | 3.33% |
| 2025-07-18 | 21.13 | 22.20 | 1.07 | 5.06% | 21.13 | 22.25 | 403720 | 88243.30 | 1.91% |
| 2025-07-17 | 21.22 | 21.13 | -0.10 | -0.47% | 21.05 | 21.28 | 85753 | 18124.45 | 0.40% |
| 2025-07-16 | 21.36 | 21.23 | -0.13 | -0.61% | 21.20 | 21.45 | 115151 | 24518.46 | 0.54% |
| 2025-07-15 | 21.37 | 21.36 | -0.06 | -0.28% | 21.30 | 21.63 | 127955 | 27396.33 | 0.60% |
| 2025-07-14 | 21.33 | 21.42 | 0.12 | 0.56% | 21.21 | 21.59 | 213376 | 45682.81 | 1.01% |
| 2025-07-11 | 21.50 | 21.30 | -0.21 | -0.98% | 21.30 | 21.57 | 161290 | 34505.25 | 0.76% |
| 2025-07-10 | 21.27 | 21.51 | 0.24 | 1.13% | 21.21 | 21.64 | 209600 | 44863.25 | 0.99% |
| 2025-07-09 | 21.70 | 21.27 | -0.40 | -1.85% | 21.27 | 21.77 | 124115 | 26652.66 | 0.59% |
| 2025-07-08 | 21.68 | 21.67 | 0.04 | 0.18% | 21.60 | 21.85 | 73348 | 15940.29 | 0.35% |
| 2025-07-07 | 21.63 | 21.63 | 0.00 | 0.00% | 21.52 | 21.76 | 48408 | 10461.90 | 0.23% |
| 2025-07-04 | 22.03 | 21.63 | -0.45 | -2.04% | 21.61 | 22.08 | 88005 | 19183.80 | 0.42% |
| 2025-07-03 | 21.71 | 22.08 | 0.34 | 1.56% | 21.68 | 22.15 | 95206 | 20963.47 | 0.45% |
| 2025-07-02 | 21.53 | 21.74 | 0.16 | 0.74% | 21.53 | 21.96 | 77300 | 16797.37 | 0.36% |
| 2025-07-01 | 21.70 | 21.58 | -0.09 | -0.42% | 21.47 | 21.76 | 67382 | 14547.12 | 0.32% |
| 2025-06-30 | 21.48 | 21.67 | 0.26 | 1.21% | 21.31 | 21.67 | 68970 | 14838.41 | 0.33% |
| 2025-06-27 | 21.71 | 21.71 | 0.06 | 0.28% | 21.61 | 22.02 | 89457 | 19498.02 | 0.42% |
| 2025-06-26 | 21.75 | 21.65 | -0.13 | -0.60% | 21.62 | 21.85 | 89632 | 19460.39 | 0.42% |
| 2025-06-25 | 21.90 | 21.78 | -0.13 | -0.59% | 21.59 | 21.95 | 112263 | 24366.78 | 0.53% |
| 2025-06-24 | 21.75 | 21.91 | 0.13 | 0.60% | 21.62 | 21.97 | 110142 | 24109.10 | 0.52% |
| 2025-06-23 | 21.81 | 21.78 | -0.06 | -0.27% | 21.68 | 22.09 | 78513 | 17123.03 | 0.37% |
| 2025-06-20 | 22.06 | 21.84 | -0.18 | -0.82% | 21.80 | 22.09 | 56339 | 12354.25 | 0.27% |
| 2025-06-19 | 22.06 | 22.02 | -0.07 | -0.32% | 21.70 | 22.28 | 109781 | 24102.64 | 0.52% |
| 2025-06-18 | 22.39 | 22.09 | -0.29 | -1.30% | 21.93 | 22.45 | 100931 | 22297.79 | 0.48% |
| 2025-06-17 | 22.17 | 22.38 | 0.23 | 1.04% | 22.16 | 22.63 | 150352 | 33658.21 | 0.71% |
| 2025-06-16 | 22.78 | 22.15 | -0.50 | -2.21% | 22.06 | 22.86 | 173496 | 38844.00 | 0.82% |
| 2025-06-13 | 22.28 | 22.65 | 0.37 | 1.66% | 22.22 | 22.77 | 258863 | 58518.14 | 1.22% |
| 2025-06-12 | 22.00 | 22.28 | 0.14 | 0.63% | 21.88 | 22.35 | 138542 | 30655.81 | 0.65% |
| 2025-06-11 | 22.20 | 22.14 | -0.06 | -0.27% | 21.91 | 22.25 | 198114 | 43740.22 | 0.93% |
| 2025-06-10 | 21.80 | 22.20 | 0.44 | 2.02% | 21.75 | 22.33 | 339574 | 75266.00 | 1.60% |
| 2025-06-09 | 21.90 | 21.76 | -0.14 | -0.64% | 21.69 | 22.04 | 131823 | 28780.37 | 0.62% |
| 2025-06-06 | 21.24 | 21.90 | 0.67 | 3.16% | 21.24 | 21.97 | 276446 | 60331.75 | 1.30% |
| 2025-06-05 | 21.08 | 21.23 | 0.06 | 0.28% | 21.08 | 21.55 | 160115 | 34148.68 | 0.76% |
| 2025-06-04 | 20.72 | 21.17 | 0.45 | 2.17% | 20.65 | 21.24 | 156885 | 32929.51 | 0.74% |
| 2025-06-03 | 20.79 | 20.72 | -0.10 | -0.48% | 20.61 | 20.84 | 109719 | 22727.55 | 0.52% |
| 2025-05-30 | 21.01 | 20.82 | -0.23 | -1.09% | 20.82 | 21.20 | 79278 | 16618.22 | 0.37% |
| 2025-05-29 | 20.86 | 21.05 | 0.19 | 0.91% | 20.69 | 21.10 | 126930 | 26577.35 | 0.60% |
| 2025-05-28 | 20.87 | 20.86 | -0.03 | -0.14% | 20.76 | 21.04 | 97364 | 20337.29 | 0.46% |
| 2025-05-27 | 20.60 | 20.89 | 0.25 | 1.21% | 20.60 | 20.98 | 131049 | 27292.16 | 0.62% |
| 2025-05-26 | 20.45 | 20.64 | 0.19 | 0.93% | 20.43 | 20.89 | 137366 | 28378.87 | 0.65% |
| 2025-05-23 | 20.32 | 20.45 | 0.09 | 0.44% | 20.29 | 20.62 | 119594 | 24499.01 | 0.56% |
| 2025-05-22 | 20.41 | 20.36 | -0.12 | -0.59% | 20.22 | 20.51 | 124758 | 25361.62 | 0.59% |
| 2025-05-21 | 20.46 | 20.48 | 0.03 | 0.15% | 20.45 | 20.59 | 88573 | 18163.69 | 0.42% |
| 2025-05-20 | 20.55 | 20.45 | -0.11 | -0.54% | 20.43 | 20.59 | 101428 | 20771.85 | 0.48% |
| 2025-05-19 | 20.73 | 20.56 | -0.17 | -0.82% | 20.45 | 20.75 | 70731 | 14531.26 | 0.33% |
| 2025-05-16 | 20.77 | 20.73 | -0.07 | -0.34% | 20.58 | 20.85 | 76199 | 15739.60 | 0.36% |
| 2025-05-15 | 21.00 | 20.80 | -0.25 | -1.19% | 20.76 | 21.11 | 78521 | 16390.26 | 0.37% |
| 2025-05-14 | 21.11 | 21.05 | -0.09 | -0.43% | 20.86 | 21.15 | 119781 | 25142.33 | 0.57% |
| 2025-05-13 | 21.05 | 21.14 | 0.29 | 1.39% | 20.93 | 21.29 | 186816 | 39484.55 | 0.88% |
| 2025-05-12 | 20.75 | 20.85 | 0.15 | 0.72% | 20.68 | 21.09 | 123787 | 25817.78 | 0.58% |
| 2025-05-09 | 20.75 | 20.70 | -0.06 | -0.29% | 20.66 | 20.95 | 100451 | 20889.99 | 0.47% |
| 2025-05-08 | 20.80 | 20.76 | -0.25 | -1.19% | 20.66 | 20.95 | 181995 | 37842.29 | 0.86% |
| 2025-05-07 | 20.60 | 21.01 | 0.61 | 2.99% | 20.36 | 21.11 | 220239 | 45687.09 | 1.04% |
| 2025-05-06 | 20.38 | 20.40 | 0.01 | 0.05% | 20.09 | 20.47 | 149954 | 30355.05 | 0.71% |
| 2025-04-30 | 20.13 | 20.39 | 0.36 | 1.80% | 20.10 | 20.70 | 198174 | 40590.83 | 0.94% |
| 2025-04-29 | 20.10 | 20.03 | -0.10 | -0.50% | 19.93 | 20.33 | 125104 | 25065.04 | 0.59% |
| 2025-04-28 | 20.10 | 20.13 | -0.84 | -4.01% | 19.88 | 20.45 | 269338 | 54245.60 | 1.27% |
| 2025-04-25 | 20.88 | 20.97 | 0.09 | 0.43% | 20.83 | 21.17 | 141652 | 29776.75 | 0.67% |
| 2025-04-24 | 20.78 | 20.88 | 0.08 | 0.38% | 20.70 | 21.03 | 122555 | 25627.51 | 0.58% |
| 2025-04-23 | 20.95 | 20.80 | -0.11 | -0.53% | 20.68 | 21.03 | 120375 | 25038.12 | 0.57% |
| 2025-04-22 | 20.76 | 20.91 | 0.08 | 0.38% | 20.72 | 21.20 | 119610 | 25076.31 | 0.56% |
| 2025-04-21 | 20.77 | 20.83 | 0.07 | 0.34% | 20.64 | 20.87 | 73467 | 15235.17 | 0.35% |
| 2025-04-18 | 20.74 | 20.76 | 0.00 | 0.00% | 20.69 | 20.93 | 82700 | 17201.36 | 0.39% |
| 2025-04-17 | 20.52 | 20.76 | 0.11 | 0.53% | 20.41 | 20.76 | 128689 | 26537.68 | 0.61% |
| 2025-04-16 | 20.75 | 20.65 | -0.13 | -0.63% | 20.46 | 20.75 | 188578 | 38776.63 | 0.89% |
| 2025-04-15 | 20.87 | 20.78 | -0.17 | -0.81% | 20.53 | 21.13 | 194356 | 40448.50 | 0.92% |
| 2025-04-14 | 21.08 | 20.95 | -0.04 | -0.19% | 20.82 | 21.10 | 112342 | 23529.60 | 0.53% |
| 2025-04-11 | 21.08 | 20.99 | -0.40 | -1.87% | 20.88 | 21.19 | 146121 | 30689.14 | 0.69% |
| 2025-04-10 | 21.60 | 21.39 | -0.07 | -0.33% | 20.97 | 21.80 | 290004 | 61880.95 | 1.37% |
| 2025-04-09 | 21.34 | 21.46 | 0.11 | 0.52% | 20.67 | 21.46 | 230948 | 48444.57 | 1.09% |
| 2025-04-08 | 20.59 | 21.35 | 0.82 | 3.99% | 20.58 | 21.37 | 277477 | 58372.11 | 1.31% |
上证大盘股票行情在线 K线走势图
