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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.02 | 21.98 | 21.02 | 21.71 | +1.73% | 14.57 | 8.25% |
| 2025-07-21 | 20.10 | 21.66 | 19.88 | 21.34 | +8.38% | 16.24 | 9.49% |
| 2025-07-18 | 19.51 | 20.15 | 19.51 | 19.69 | +0.51% | 6.55 | 4.04% |
| 2025-07-17 | 19.81 | 19.88 | 19.52 | 19.59 | -1.11% | 5.61 | 3.49% |
| 2025-07-16 | 20.12 | 20.39 | 19.77 | 19.81 | -1.20% | 5.75 | 3.50% |
| 2025-07-15 | 19.93 | 20.20 | 19.42 | 20.05 | +0.10% | 8.76 | 5.41% |
| 2025-07-14 | 20.65 | 20.70 | 19.90 | 20.03 | -3.33% | 11.43 | 6.90% |
| 2025-07-11 | 20.10 | 20.85 | 19.74 | 20.72 | +4.44% | 15.70 | 9.42% |
| 2025-07-10 | 19.00 | 20.39 | 19.00 | 19.84 | +4.53% | 13.00 | 7.97% |
| 2025-07-09 | 19.78 | 19.99 | 18.94 | 18.98 | -3.65% | 10.28 | 6.45% |
| 2025-07-08 | 19.12 | 19.78 | 19.01 | 19.70 | +3.03% | 9.24 | 5.78% |
| 2025-07-07 | 18.72 | 19.44 | 18.52 | 19.12 | +0.90% | 8.80 | 5.60% |
| 2025-07-04 | 18.64 | 19.48 | 18.17 | 18.95 | +0.32% | 11.74 | 7.61% |
| 2025-07-03 | 18.96 | 19.05 | 18.38 | 18.89 | +1.61% | 8.07 | 5.26% |
| 2025-07-02 | 18.95 | 19.24 | 18.50 | 18.59 | -0.27% | 10.43 | 6.76% |
| 2025-07-01 | 18.05 | 19.04 | 17.91 | 18.64 | +3.10% | 11.33 | 7.47% |
| 2025-06-30 | 17.75 | 18.25 | 17.55 | 18.08 | +2.38% | 7.61 | 5.16% |
| 2025-06-27 | 17.23 | 17.77 | 17.23 | 17.66 | +2.38% | 5.92 | 4.09% |
| 2025-06-26 | 17.41 | 17.69 | 17.22 | 17.25 | -1.32% | 4.74 | 3.31% |
| 2025-06-25 | 17.28 | 17.53 | 17.25 | 17.48 | +0.06% | 4.14 | 2.90% |