华鲁恒升
SH600426 前复权 MAIN
19.43
+0.38
(+1.99%)
今开
19.11
最高
19.48
最低
19.04
昨收
19.05
振幅
2.31%
成交量
2,315.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.59
MA10
19.75
MA20
20.13
MA60
20.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.11 | 19.48 | 19.04 | 19.43 | 2,315万 |
| 2 | 2026-09-29 | 19.50 | 19.60 | 18.92 | 19.05 | 2,786万 |
| 3 | 2026-09-28 | 19.70 | 19.90 | 19.32 | 19.40 | 1,961万 |
| 4 | 2026-09-24 | 20.25 | 20.36 | 19.65 | 19.71 | 2,709万 |
| 5 | 2026-09-23 | 20.25 | 20.63 | 20.07 | 20.38 | 2,624万 |
| 6 | 2026-09-22 | 20.39 | 20.60 | 20.13 | 20.40 | 2,991万 |
| 7 | 2026-09-21 | 19.50 | 20.66 | 19.30 | 20.53 | 6,451万 |
| 8 | 2026-09-18 | 19.41 | 19.70 | 19.30 | 19.47 | 2,190万 |
| 9 | 2026-09-17 | 19.55 | 19.73 | 19.16 | 19.42 | 3,301万 |
| 10 | 2026-09-16 | 19.88 | 19.97 | 19.41 | 19.73 | 2,576万 |
| 11 | 2026-09-15 | 19.74 | 20.33 | 19.63 | 19.86 | 2,796万 |
| 12 | 2026-09-14 | 19.80 | 19.96 | 19.65 | 19.73 | 1,971万 |