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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.50 | 23.15 | 22.38 | 22.70 | +1.70% | 12.12 | 6.49% |
| 2025-08-18 | 22.30 | 22.65 | 21.71 | 22.32 | -0.93% | 10.89 | 5.98% |
| 2025-08-15 | 22.33 | 23.03 | 22.15 | 22.53 | +0.76% | 13.72 | 7.40% |
| 2025-08-14 | 22.56 | 23.07 | 22.28 | 22.36 | +0.99% | 18.62 | 10.02% |
| 2025-08-13 | 20.30 | 22.14 | 20.17 | 22.14 | +9.99% | 17.86 | 10.12% |
| 2025-08-12 | 20.52 | 20.60 | 20.08 | 20.13 | -2.75% | 6.20 | 3.74% |
| 2025-08-11 | 20.78 | 20.89 | 20.34 | 20.70 | -1.38% | 5.15 | 3.03% |
| 2025-08-08 | 21.05 | 21.24 | 20.80 | 20.99 | +0.05% | 5.70 | 3.31% |
| 2025-08-07 | 20.88 | 21.10 | 20.56 | 20.98 | +0.48% | 6.29 | 3.67% |
| 2025-08-06 | 20.71 | 20.96 | 20.45 | 20.88 | +0.24% | 5.61 | 3.31% |
| 2025-08-05 | 20.40 | 21.40 | 20.40 | 20.83 | +1.91% | 9.05 | 5.24% |
| 2025-08-04 | 20.10 | 20.47 | 19.93 | 20.44 | +3.23% | 7.80 | 4.70% |
| 2025-08-01 | 19.44 | 19.95 | 19.39 | 19.80 | +1.96% | 5.47 | 3.37% |
| 2025-07-31 | 20.00 | 20.05 | 19.35 | 19.42 | -4.00% | 9.37 | 5.84% |
| 2025-07-30 | 20.70 | 20.92 | 20.00 | 20.23 | -2.18% | 6.98 | 4.17% |
| 2025-07-29 | 20.97 | 21.00 | 20.50 | 20.68 | -1.43% | 6.69 | 3.94% |
| 2025-07-28 | 21.18 | 21.30 | 20.62 | 20.98 | -2.05% | 8.42 | 4.90% |
| 2025-07-25 | 21.29 | 21.73 | 21.06 | 21.42 | -0.14% | 10.95 | 6.23% |
| 2025-07-24 | 21.48 | 21.64 | 20.62 | 21.45 | +2.05% | 15.99 | 9.21% |
| 2025-07-23 | 21.50 | 22.00 | 20.85 | 21.02 | -3.18% | 14.09 | 8.04% |