华锡有色 (600301) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	49.68	50.53	0.56	1.12%	49.28	52.50	122628	62727	4.45%
2026-04-29	48.66	49.97	0.79	1.61%	48.60	50.45	117023	58024	4.25%
2026-04-28	51.54	49.18	-2.75	-5.30%	48.55	51.70	133271	65813	4.84%
2026-04-27	53.51	51.93	-2.11	-3.90%	51.50	54.36	113874	59813	4.14%
2026-04-24	53.01	54.04	-0.01	-0.02%	52.10	54.51	116344	62305	4.23%
2026-04-23	57.30	54.05	-3.52	-6.11%	52.40	57.76	229632	125275	8.34%
2026-04-22	52.00	57.57	2.59	4.71%	51.92	58.00	236843	131937	8.60%
2026-04-21	52.00	54.98	3.13	6.04%	50.23	55.49	211588	113709	7.68%
2026-04-20	50.60	51.85	1.34	2.65%	50.60	54.48	175443	92244	6.37%
2026-04-17	50.00	50.51	-0.45	-0.88%	49.79	52.18	105382	53630	3.83%
2026-04-16	50.20	50.96	1.20	2.41%	48.63	51.50	109396	54810	3.97%
2026-04-15	52.00	49.76	-0.75	-1.48%	49.55	53.16	123024	62966	4.47%
2026-04-14	50.63	50.51	1.24	2.52%	49.62	51.93	96680	49190	3.51%
2026-04-13	49.41	49.27	-0.99	-1.97%	48.71	50.38	68509	33801	2.49%
2026-04-10	52.48	50.26	-1.45	-2.80%	49.98	52.48	93121	47258	3.38%
2026-04-09	52.00	51.71	-0.82	-1.56%	50.23	52.52	96081	49539	3.49%
2026-04-08	50.61	52.53	4.78	10.01%	50.02	52.53	144969	74956	5.27%
2026-04-07	47.99	47.75	1.15	2.47%	46.86	48.44	67185	31998	2.44%
2026-04-03	47.31	46.60	-0.30	-0.64%	46.39	48.00	53624	25187	1.95%
2026-04-02	48.80	46.90	-2.65	-5.35%	46.30	48.92	92406	43695	3.36%
2026-04-01	50.32	49.55	1.25	2.59%	49.05	50.79	79339	39424	2.88%
2026-03-31	50.09	48.30	-1.61	-3.23%	48.16	50.91	114272	56228	4.15%
2026-03-30	48.63	49.91	0.81	1.65%	47.38	50.21	118157	58072	4.29%
2026-03-27	46.33	49.10	2.20	4.69%	46.16	51.50	130920	64270	4.75%
2026-03-26	48.55	46.90	-1.65	-3.40%	46.50	49.28	70457	33501	2.56%
2026-03-25	48.27	48.55	1.67	3.56%	48.02	49.89	156385	76576	5.68%
2026-03-24	47.00	46.88	1.28	2.81%	44.78	47.49	105544	48480	3.83%
2026-03-23	48.80	45.60	-3.97	-8.01%	44.98	49.12	132472	61941	4.81%
2026-03-20	51.07	49.57	-1.33	-2.61%	49.40	51.89	74084	37564	2.69%
2026-03-19	53.83	50.90	-4.19	-7.61%	50.46	54.20	121803	63053	4.42%
2026-03-18	55.55	55.09	0.09	0.16%	54.15	55.89	63924	35033	2.32%
2026-03-17	56.76	55.00	-0.89	-1.59%	54.76	57.40	82800	46436	3.01%
2026-03-16	58.55	55.89	-2.66	-4.54%	53.95	58.95	140744	78375	5.11%
2026-03-13	60.68	58.55	-2.83	-4.61%	58.12	61.25	94781	56312	3.44%
2026-03-12	62.10	61.38	-0.82	-1.32%	59.98	63.68	80949	49820	2.94%
2026-03-11	64.18	62.20	-2.00	-3.12%	62.15	65.22	91824	58132	3.33%
2026-03-10	63.95	64.20	1.36	2.16%	62.38	65.80	128650	82404	4.67%
2026-03-09	61.86	62.84	-1.66	-2.57%	59.70	63.41	122513	75589	4.45%
2026-03-06	67.93	64.50	-2.10	-3.15%	64.00	68.39	135336	88153	4.92%
2026-03-05	70.80	66.60	-2.60	-3.76%	65.10	71.77	182386	121784	6.62%
2026-03-04	63.89	69.20	-1.79	-2.52%	63.89	73.00	191608	133326	6.96%
2026-03-03	71.00	70.99	-0.25	-0.35%	69.82	77.77	288326	208860	10.47%
2026-03-02	66.02	71.24	6.48	10.01%	66.02	71.24	99732	70357	3.62%
2026-02-27	58.87	64.76	5.89	10.01%	58.87	64.76	162287	102004	5.89%
2026-02-26	59.05	58.87	2.03	3.57%	58.41	62.50	184881	110588	6.71%
2026-02-25	52.36	56.84	5.17	10.01%	52.36	56.84	104788	58288	3.81%
2026-02-24	51.62	51.67	0.57	1.12%	51.25	53.50	72581	37886	2.64%
2026-02-13	52.53	51.10	-2.39	-4.47%	51.10	52.78	75609	39229	2.75%
2026-02-12	51.37	53.49	0.99	1.89%	51.37	53.76	118011	62325	4.29%
2026-02-11	50.96	52.50	2.37	4.73%	49.83	52.68	113069	58320	4.11%
2026-02-10	50.31	50.13	0.08	0.16%	49.81	51.20	61972	31227	2.25%
2026-02-09	50.40	50.05	0.55	1.11%	49.14	50.92	96282	48325	3.50%
2026-02-06	48.08	49.50	-1.23	-2.42%	47.30	50.69	129248	64375	4.69%
2026-02-05	52.00	50.73	-2.95	-5.50%	50.00	54.12	119262	61154	4.33%
2026-02-04	54.03	53.68	0.79	1.49%	52.90	55.65	111128	60082	4.04%
2026-02-03	49.00	52.89	1.94	3.81%	49.00	53.16	156746	81037	5.69%
2026-02-02	50.95	50.95	-5.66	-10.00%	50.95	52.88	108220	55563	3.93%
2026-01-30	58.05	56.61	-6.29	-10.00%	56.61	58.05	93991	53559	3.41%
2026-01-29	64.50	62.90	-1.60	-2.48%	59.81	67.88	138308	87855	5.02%
2026-01-28	59.05	64.50	5.15	8.68%	57.00	65.08	114750	70896	4.17%
2026-01-27	56.59	59.35	0.00	0.00%	56.00	60.80	125080	72722	4.54%
2026-01-26	57.70	59.35	4.92	9.04%	56.30	59.58	118541	69318	4.31%