华钰矿业 sh.601020
26.90
+1.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.70 | 27.16 | 26.30 | 26.90 | +1.24% | 5.14 | 2.35% |
| 2026-05-21 | 27.85 | 28.32 | 26.52 | 26.57 | -3.49% | 6.59 | 2.94% |
| 2026-05-20 | 27.95 | 27.95 | 27.01 | 27.53 | -2.41% | 6.01 | 2.68% |
| 2026-05-19 | 28.75 | 29.16 | 27.84 | 28.21 | -2.22% | 6.68 | 2.88% |
| 2026-05-18 | 26.80 | 29.17 | 26.50 | 28.85 | +5.45% | 11.16 | 4.90% |
| 2026-05-15 | 27.65 | 28.21 | 27.10 | 27.36 | -2.18% | 8.13 | 3.60% |
| 2026-05-14 | 29.12 | 29.24 | 27.96 | 27.97 | -4.38% | 8.93 | 3.83% |
| 2026-05-13 | 29.58 | 29.90 | 29.08 | 29.25 | -1.02% | 8.03 | 3.32% |
| 2026-05-12 | 30.66 | 30.70 | 29.45 | 29.55 | -2.15% | 10.12 | 4.13% |
| 2026-05-11 | 30.31 | 30.66 | 29.87 | 30.20 | -0.49% | 10.99 | 4.43% |
| 2026-05-08 | 29.64 | 30.70 | 29.47 | 30.35 | +1.40% | 11.05 | 4.48% |
| 2026-05-07 | 30.13 | 30.91 | 29.44 | 29.93 | -1.25% | 12.05 | 4.90% |
| 2026-05-06 | 28.67 | 30.58 | 28.62 | 30.31 | +5.76% | 12.37 | 5.12% |
| 2026-04-30 | 29.01 | 29.61 | 28.40 | 28.66 | -2.42% | 9.18 | 3.88% |
| 2026-04-29 | 28.83 | 29.73 | 28.63 | 29.37 | -3.32% | 13.66 | 5.72% |
| 2026-04-28 | 31.62 | 31.64 | 30.26 | 30.38 | -4.53% | 10.26 | 4.08% |
| 2026-04-27 | 32.69 | 32.97 | 31.72 | 31.82 | -2.69% | 9.17 | 3.49% |
| 2026-04-24 | 32.20 | 33.20 | 31.66 | 32.70 | +0.43% | 10.10 | 3.81% |
| 2026-04-23 | 33.85 | 33.97 | 32.35 | 32.56 | -3.92% | 14.01 | 5.18% |
| 2026-04-22 | 32.30 | 34.08 | 32.18 | 33.89 | +3.39% | 13.44 | 4.90% |