华锡有色（600301）历史行情

以下为华锡有色近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	49.350	48.710	49.450	48.340	-1.120	-2.248%	8.82万	0.00亿	0.000%
2026-10-07	48.980	49.830	50.250	48.760	1.190	2.447%	1,143.15万	5.67亿	4.152%
2026-10-06	48.980	49.830	50.250	48.760	1.190	2.447%	1,143.15万	5.67亿	4.152%
2026-10-05	48.980	49.830	50.250	48.760	1.190	2.447%	1,143.15万	5.67亿	4.152%
2026-10-02	48.980	49.830	50.250	48.760	1.190	2.447%	1,143.15万	5.67亿	4.152%
2026-10-01	48.980	49.830	50.250	48.760	1.190	2.447%	1,143.15万	5.67亿	4.152%
2026-09-30	48.980	49.830	50.250	48.760	1.190	2.447%	11.43万	0.00亿	0.000%
2026-09-29	48.000	48.640	49.680	48.000	0.450	0.934%	13.46万	0.00亿	0.000%
2026-09-28	47.560	48.190	48.340	47.280	0.540	1.133%	13.87万	0.00亿	0.000%
2026-09-27	47.800	47.650	48.450	47.510	-0.290	-0.605%	1,179.26万	5.64亿	4.283%
2026-09-24	47.800	47.650	48.450	47.510	-0.290	-0.605%	11.79万	0.00亿	0.000%
2026-09-23	48.520	47.940	48.890	47.800	-0.930	-1.903%	17.37万	0.00亿	0.000%
2026-09-22	54.950	48.870	54.950	48.100	-1.100	-2.201%	33.62万	0.00亿	0.000%
2026-09-21	49.970	49.970	49.970	49.870	4.540	9.993%	5.73万	0.00亿	0.000%
2026-09-11	45.920	45.430	46.180	42.950	-1.700	-3.607%	12.29万	0.00亿	0.000%
2026-09-10	47.550	47.130	48.880	46.940	-0.320	-0.674%	9.55万	0.00亿	0.000%
2026-09-09	46.150	47.450	48.110	46.150	1.340	2.906%	10.32万	0.00亿	0.000%
2026-09-08	45.110	46.110	47.500	44.730	1.380	3.085%	10.58万	0.00亿	0.000%
2026-09-07	44.950	44.730	45.310	44.200	-0.240	-0.534%	5.90万	0.00亿	0.000%
2026-09-04	45.880	44.970	46.650	44.660	-0.300	-0.663%	8.13万	0.00亿	0.000%
2026-09-03	45.430	45.270	45.770	44.610	0.270	0.600%	6.58万	0.00亿	0.000%
2026-09-02	46.350	45.000	46.360	44.010	-2.000	-4.255%	9.69万	0.00亿	0.000%
2026-09-01	48.530	47.000	48.850	46.800	-0.820	-1.715%	6.57万	0.00亿	0.000%
2026-08-31	47.740	47.820	47.970	45.800	-0.960	-1.968%	10.01万	0.00亿	0.000%
2026-08-28	47.800	48.780	49.690	47.200	1.090	2.286%	10.64万	0.00亿	0.000%
2026-08-27	46.500	47.690	48.330	46.300	0.920	1.967%	7.43万	0.00亿	0.000%
2026-08-26	46.110	46.770	47.930	46.040	0.810	1.762%	7.62万	0.00亿	0.000%
2026-08-25	46.790	45.960	46.880	44.760	-1.370	-2.895%	8.21万	0.00亿	0.000%
2026-08-24	47.850	47.330	48.600	46.250	-0.380	-0.796%	11.60万	0.00亿	0.000%
2026-08-21	47.790	47.710	47.890	46.520	0.370	0.782%	9.00万	0.00亿	0.000%
2026-08-20	48.070	47.340	49.000	46.940	0.240	0.510%	10.80万	0.00亿	0.000%
2026-08-19	48.220	47.100	49.180	46.780	-2.720	-5.460%	11.58万	0.00亿	0.000%
2026-08-18	51.400	49.820	52.100	49.050	-1.170	-2.295%	13.91万	0.00亿	0.000%
2026-08-17	51.400	50.990	51.500	50.240	0.540	1.070%	8.97万	0.00亿	0.000%
2026-08-14	48.470	50.450	50.990	48.300	1.680	3.445%	12.84万	0.00亿	0.000%
2026-08-13	48.930	48.770	51.680	48.620	-0.730	-1.475%	12.66万	0.00亿	0.000%
2026-08-12	48.740	49.500	50.780	48.440	1.080	2.230%	11.00万	0.00亿	0.000%
2026-08-11	50.940	48.420	51.380	48.200	-2.510	-4.928%	14.35万	0.00亿	0.000%
2026-08-10	51.060	50.930	51.580	49.710	0.490	0.971%	13.01万	0.00亿	0.000%
2026-08-07	48.920	50.440	50.670	48.010	1.520	3.107%	13.99万	0.00亿	0.000%
2026-08-06	48.600	48.920	49.670	47.800	1.460	3.076%	17.79万	0.00亿	0.000%
2026-08-05	46.300	47.460	47.830	44.680	2.460	5.467%	16.56万	0.00亿	0.000%
2026-08-04	42.000	45.000	45.160	42.000	3.370	8.095%	15.70万	0.00亿	0.000%
2026-08-03	41.400	41.630	42.400	40.580	0.490	1.191%	10.27万	0.00亿	0.000%
2026-07-31	41.500	41.140	42.460	40.280	1.380	3.471%	14.36万	0.00亿	0.000%
2026-07-30	41.500	39.760	41.910	38.750	-1.300	-3.166%	9.81万	0.00亿	0.000%
2026-07-29	39.320	41.060	41.670	38.260	1.740	4.425%	11.71万	0.00亿	0.000%
2026-07-28	40.430	39.320	41.090	38.900	-2.260	-5.435%	9.71万	0.00亿	0.000%
2026-07-27	40.230	41.580	41.620	39.650	1.980	5.000%	8.20万	0.00亿	0.000%
2026-07-24	40.060	39.600	41.000	38.890	-2.230	-5.331%	8.69万	0.00亿	0.000%
2026-07-23	40.700	41.830	42.590	39.800	1.430	3.540%	14.95万	0.00亿	0.000%
2026-07-22	39.960	40.400	42.300	39.900	0.680	1.712%	17.84万	0.00亿	0.000%
2026-07-21	37.090	39.720	39.880	35.400	2.930	7.964%	17.20万	0.00亿	0.000%
2026-07-20	39.770	36.790	40.070	35.500	-2.150	-5.521%	13.36万	0.00亿	0.000%
2026-07-17	42.000	38.940	42.000	38.200	-3.110	-7.396%	13.01万	0.00亿	0.000%
2026-07-16	42.000	42.050	43.880	41.500	-0.950	-2.209%	10.27万	0.00亿	0.000%
2026-07-15	47.400	43.000	47.500	42.650	-3.530	-7.587%	15.41万	0.00亿	0.000%
2026-07-14	45.530	46.530	47.090	44.350	0.740	1.616%	13.03万	0.00亿	0.000%
2026-07-13	48.830	45.790	48.830	45.010	-3.600	-7.289%	14.32万	0.00亿	0.000%
2026-07-10	51.330	49.390	51.850	49.300	-1.810	-3.535%	11.05万	0.00亿	0.000%
2026-07-09	50.130	51.200	51.940	48.700	0.370	0.728%	14.57万	0.00亿	0.000%
2026-07-08	54.020	50.830	54.900	50.830	-5.650	-10.004%	18.16万	0.00亿	0.000%
2026-07-07	60.000	56.480	60.500	56.480	-6.280	-10.006%	14.85万	0.00亿	0.000%
2026-07-06	63.450	62.760	64.970	61.600	0.870	1.406%	16.34万	0.00亿	0.000%
2026-07-03	61.350	61.890	62.690	59.200	1.910	3.184%	17.78万	0.00亿	0.000%
2026-07-02	60.970	59.980	64.300	57.850	-2.020	-3.258%	17.50万	0.00亿	0.000%
2026-07-01	61.320	62.000	63.150	60.620	0.680	1.109%	16.56万	0.00亿	0.000%
2026-06-30	61.300	61.320	61.960	59.170	-0.660	-1.065%	17.79万	0.00亿	0.000%
2026-06-29	59.590	61.980	62.980	58.930	2.740	4.625%	23.16万	0.00亿	0.000%
2026-06-26	60.830	59.240	61.690	57.650	-0.460	-0.771%	20.67万	0.00亿	0.000%
2026-06-25	61.600	59.700	62.800	58.880	-3.130	-4.982%	24.62万	0.00亿	0.000%
2026-06-24	63.550	62.830	66.500	61.080	-1.430	-2.225%	20.41万	0.00亿	0.000%
2026-06-23	72.150	64.260	72.160	64.260	-7.140	-10.000%	20.26万	0.00亿	0.000%
2026-06-22	67.160	71.400	71.870	66.110	5.790	8.825%	23.26万	0.00亿	0.000%
2026-06-18	65.990	65.610	68.390	64.000	-0.800	-1.205%	17.54万	0.00亿	0.000%
2026-06-17	66.080	66.410	68.100	65.000	-0.800	-1.190%	16.87万	0.00亿	0.000%
2026-06-16	66.080	67.210	68.970	65.470	-0.690	-1.016%	25.53万	0.00亿	0.000%
2026-06-15	65.090	67.900	68.200	64.000	4.900	7.778%	31.67万	0.00亿	0.000%
2026-06-12	60.300	63.000	64.000	58.500	4.460	7.619%	28.57万	0.00亿	0.000%
2026-06-11	54.590	58.540	59.200	54.530	3.490	6.340%	25.48万	0.00亿	0.000%
2026-06-10	53.630	55.050	56.100	53.100	-0.280	-0.506%	13.58万	0.00亿	0.000%
2026-06-09	55.300	55.330	55.500	52.600	0.440	0.802%	15.43万	0.00亿	0.000%
2026-06-08	54.610	54.890	58.240	53.730	-4.770	-7.995%	17.07万	0.00亿	0.000%
2026-06-05	61.500	59.660	63.010	58.490	-4.020	-6.313%	19.39万	0.00亿	0.000%
2026-06-04	62.880	63.680	65.410	62.870	-1.650	-2.526%	18.15万	0.00亿	0.000%
2026-06-03	67.600	65.330	69.370	64.360	-0.830	-1.255%	35.88万	0.00亿	0.000%
2026-06-02	62.140	66.160	66.160	60.260	6.050	10.065%	26.18万	0.00亿	0.000%
2026-06-01	55.710	60.110	60.110	55.710	5.500	10.071%	14.17万	0.00亿	0.000%
2026-05-29	56.610	54.610	57.800	53.650	-0.870	-1.568%	16.06万	0.00亿	0.000%
2026-05-28	56.600	55.480	57.110	53.800	-1.110	-1.961%	14.31万	0.00亿	0.000%
2026-05-27	60.810	56.590	61.180	56.220	-4.240	-6.970%	20.10万	0.00亿	0.000%
2026-05-26	54.620	60.830	60.830	53.270	5.570	10.080%	22.96万	0.00亿	0.000%
2026-05-25	54.480	55.260	57.610	53.680	1.890	3.541%	16.84万	0.00亿	0.000%
2026-05-22	52.610	53.370	54.560	52.200	1.210	2.320%	12.20万	0.00亿	0.000%
2026-05-21	54.860	52.160	57.090	52.010	-1.040	-1.955%	14.53万	0.00亿	0.000%
2026-05-20	52.980	53.200	53.270	51.110	-0.710	-1.317%	10.42万	0.00亿	0.000%
2026-05-19	55.340	53.910	56.410	52.950	-1.430	-2.584%	9.13万	0.00亿	0.000%
2026-05-18	54.580	55.340	56.560	52.700	-0.270	-0.486%	11.10万	0.00亿	0.000%
2026-05-15	58.120	55.610	58.500	54.660	-3.010	-5.135%	13.90万	0.00亿	0.000%
2026-05-14	59.360	58.620	60.790	58.110	-1.300	-2.170%	12.16万	0.00亿	0.000%
2026-05-13	62.320	59.920	63.110	58.630	-2.050	-3.308%	16.97万	0.00亿	0.000%
2026-05-12	64.010	61.970	64.310	61.510	-0.530	-0.848%	14.24万	0.00亿	0.000%
2026-05-11	59.630	62.500	64.120	59.610	2.930	4.919%	20.03万	0.00亿	0.000%
2026-05-08	59.390	59.570	60.060	57.570	0.140	0.236%	17.48万	0.00亿	0.000%
2026-05-07	57.690	59.430	59.910	57.290	4.240	7.683%	29.73万	0.00亿	0.000%
2026-05-06	51.270	55.190	55.190	50.560	5.050	10.072%	19.99万	0.00亿	0.000%
2026-04-30	49.290	50.140	52.110	48.890	0.560	1.129%	12.26万	0.00亿	0.000%
2026-04-29	48.270	49.580	50.060	48.210	0.790	1.619%	11.70万	0.00亿	0.000%
2026-04-28	51.150	48.790	51.310	48.160	-2.750	-5.336%	13.33万	0.00亿	0.000%
2026-04-27	53.120	51.540	53.970	51.110	-2.110	-3.933%	11.39万	0.00亿	0.000%
2026-04-24	52.620	53.650	54.120	51.710	-0.010	-0.019%	11.63万	0.00亿	0.000%
2026-04-23	56.910	53.660	57.370	52.010	-3.520	-6.156%	22.96万	0.00亿	0.000%
2026-04-22	51.610	57.180	57.610	51.530	2.590	4.744%	23.68万	0.00亿	0.000%
2026-04-21	51.610	54.590	55.100	49.840	3.130	6.082%	21.16万	0.00亿	0.000%
2026-04-20	50.210	51.460	54.090	50.210	1.340	2.674%	17.54万	0.00亿	0.000%
2026-04-17	49.610	50.120	51.790	49.400	-0.450	-0.890%	10.54万	0.00亿	0.000%
2026-04-16	49.810	50.570	51.110	48.240	1.200	2.431%	10.94万	0.00亿	0.000%
2026-04-15	51.610	49.370	52.770	49.160	-0.750	-1.496%	12.30万	0.00亿	0.000%
2026-04-14	50.240	50.120	51.540	49.230	1.240	2.537%	9.67万	0.00亿	0.000%
2026-04-13	49.020	48.880	49.990	48.320	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-10	52.090	49.870	52.090	49.590	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-09	51.610	51.320	52.130	49.840	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-08	50.220	52.140	52.140	49.630	0.000	0.000%	14.50万	0.00亿	0.000%
2026-04-07	47.600	47.360	48.050	46.470	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-03	46.920	46.210	47.610	46.000	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-02	48.410	46.510	48.530	45.910	0.000	0.000%	9.24万	0.00亿	0.000%
2026-04-01	49.930	49.160	50.400	48.660	0.000	0.000%	7.93万	0.00亿	0.000%