华鲁恒升 (600426) - 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
2026-05-06	38.01	38.57	0.07	0.18%	36.68	38.65	260944	98649	1.23%
2026-04-30	39.49	38.50	-0.69	-1.76%	38.15	39.70	211171	81526	0.99%
2026-04-29	38.80	39.19	0.20	0.51%	38.33	39.23	248807	96588	1.17%
2026-04-28	38.25	38.99	1.05	2.77%	37.76	39.66	314208	122156	1.48%
2026-04-27	37.47	37.94	0.32	0.85%	37.05	38.16	213334	80580	1.00%
2026-04-24	36.48	37.62	1.29	3.55%	36.42	38.50	310737	116801	1.46%
2026-04-23	36.25	36.33	0.61	1.71%	35.63	36.98	287081	104217	1.35%
2026-04-22	35.29	35.72	0.44	1.25%	35.17	36.49	275926	98894	1.30%
2026-04-21	35.03	35.28	0.25	0.71%	34.06	35.63	279931	97933	1.32%
2026-04-20	35.30	35.03	-0.31	-0.88%	34.83	35.66	185145	65060	0.87%
2026-04-17	35.76	35.34	-0.38	-1.06%	34.61	35.79	269439	95100	1.27%
2026-04-16	35.53	35.72	0.17	0.48%	34.91	35.78	255519	90254	1.20%
2026-04-15	36.71	35.55	-1.73	-4.64%	35.10	37.23	438611	156457	2.07%
2026-04-14	38.03	37.28	-1.28	-3.32%	36.53	38.10	290852	108234	1.37%
2026-04-13	38.70	38.56	0.40	1.05%	37.34	39.24	222845	85335	1.05%
2026-04-10	38.75	38.16	-0.59	-1.52%	38.01	38.88	193308	73967	0.91%
2026-04-09	38.25	38.75	0.35	0.91%	38.14	39.44	265737	103211	1.25%
2026-04-08	36.50	38.40	-0.01	-0.03%	36.00	38.55	460412	171852	2.17%
2026-04-07	35.55	38.41	3.31	9.43%	35.12	38.60	428940	162270	2.02%
2026-04-03	35.95	35.10	-0.53	-1.49%	34.81	35.95	136340	47956	0.64%
2026-04-02	36.36	35.63	-0.87	-2.38%	35.41	36.90	224197	80538	1.06%
2026-04-01	36.30	36.50	0.30	0.83%	36.00	36.96	203956	74359	0.96%
2026-03-31	37.10	36.20	-0.97	-2.61%	36.05	37.87	246305	90784	1.16%
2026-03-30	36.76	37.17	0.86	2.37%	36.36	37.61	278299	103334	1.31%
2026-03-27	34.95	36.31	1.01	2.86%	34.81	36.85	268616	97460	1.27%
2026-03-26	34.70	35.30	0.55	1.58%	34.50	35.80	225276	79742	1.06%
2026-03-25	34.09	34.75	-0.18	-0.52%	33.96	35.84	260913	90981	1.23%
2026-03-24	35.70	34.93	-1.04	-2.89%	34.36	35.70	297622	104102	1.40%
2026-03-23	35.50	35.97	0.42	1.18%	34.82	37.28	376922	136317	1.78%
2026-03-20	35.72	35.55	-0.90	-2.47%	35.26	37.18	353713	127273	1.67%
2026-03-19	38.22	36.45	-1.35	-3.57%	36.00	38.90	367768	136116	1.74%
2026-03-18	37.34	37.80	0.47	1.26%	36.65	37.99	264979	98861	1.25%
2026-03-17	38.22	37.33	-1.88	-4.79%	37.10	39.28	422374	159796	1.99%
2026-03-16	42.47	39.21	-2.20	-5.31%	38.51	43.37	538452	214693	2.54%
2026-03-13	42.09	41.41	0.18	0.44%	41.15	43.50	430284	181802	2.03%
2026-03-12	41.03	41.23	1.04	2.59%	40.01	42.67	482141	199794	2.27%
2026-03-11	37.60	40.19	2.59	6.89%	37.39	40.43	463607	180472	2.19%
2026-03-10	37.02	37.60	-1.56	-3.98%	37.02	38.60	447045	168681	2.11%
2026-03-09	44.00	39.16	-1.74	-4.25%	39.11	44.10	665864	277273	3.14%
2026-03-06	38.60	40.90	1.63	4.15%	38.30	42.00	314029	126905	1.48%
2026-03-05	39.30	39.27	-1.08	-2.68%	37.68	39.97	339447	131488	1.60%
2026-03-04	40.00	40.35	-0.19	-0.47%	36.49	40.35	374081	144837	1.76%
2026-03-03	41.12	40.54	0.04	0.10%	39.50	42.38	455776	187546	2.15%
2026-03-02	40.50	40.50	1.90	4.92%	39.16	41.79	546199	221023	2.58%
2026-02-27	36.53	38.60	1.81	4.92%	36.51	38.62	235196	88565	1.11%
2026-02-26	37.00	36.79	-0.19	-0.51%	36.14	37.35	161223	59035	0.76%
2026-02-25	36.64	36.98	0.34	0.93%	36.15	38.39	281558	105613	1.33%
2026-02-24	36.16	36.64	1.01	2.83%	35.66	36.98	171192	62294	0.81%
2026-02-13	36.05	35.63	-0.86	-2.36%	35.40	36.38	175211	62552	0.83%
2026-02-12	37.01	36.49	-0.61	-1.64%	36.39	37.29	115582	42528	0.55%
2026-02-11	37.17	37.10	0.26	0.71%	36.25	37.98	233706	87263	1.10%
2026-02-10	36.28	36.84	0.50	1.38%	35.68	37.30	197438	72213	0.93%
2026-02-09	36.51	36.34	0.29	0.80%	35.58	36.63	252623	90914	1.19%
2026-02-06	35.30	36.05	0.55	1.55%	34.68	36.97	252258	91394	1.19%
2026-02-05	36.50	35.50	-1.00	-2.74%	35.12	36.85	251346	89603	1.19%
2026-02-04	36.75	36.50	-0.13	-0.35%	35.84	36.88	161796	58818	0.76%
2026-02-03	35.25	36.63	2.13	6.17%	34.52	36.73	398738	142507	1.88%
2026-02-02	36.99	34.50	-3.01	-8.02%	34.06	37.30	624930	220474	2.95%
2026-01-30	37.58	37.51	-0.19	-0.50%	36.50	38.71	268482	100334	1.27%
2026-01-29	38.15	37.70	-0.21	-0.55%	37.20	38.77	287502	108577	1.36%
2026-01-28	36.70	37.91	1.21	3.30%	36.61	38.45	425582	161161	2.01%
2026-01-27	38.02	36.70	-1.29	-3.40%	35.70	38.45	442467	162920	2.09%