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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.06 | 17.88 | 17.03 | 17.47 | +1.45% | 5.50 | 3.81% |
| 2025-06-23 | 16.80 | 17.39 | 16.80 | 17.22 | +2.32% | 3.73 | 2.65% |
| 2025-06-20 | 16.90 | 17.00 | 16.70 | 16.83 | -0.59% | 2.46 | 1.78% |
| 2025-06-19 | 17.52 | 17.59 | 16.84 | 16.93 | -4.19% | 5.47 | 3.89% |
| 2025-06-18 | 17.66 | 17.86 | 17.44 | 17.67 | -0.06% | 3.19 | 2.20% |
| 2025-06-17 | 17.85 | 18.08 | 17.61 | 17.68 | -2.05% | 5.42 | 3.72% |
| 2025-06-16 | 18.00 | 18.34 | 17.68 | 18.05 | -0.44% | 6.03 | 4.08% |
| 2025-06-13 | 18.15 | 18.46 | 17.94 | 18.13 | +0.89% | 9.26 | 6.20% |
| 2025-06-12 | 18.52 | 18.53 | 17.86 | 17.97 | -2.86% | 9.31 | 6.30% |
| 2025-06-11 | 17.36 | 18.50 | 17.25 | 18.50 | +6.08% | 14.31 | 9.74% |
| 2025-06-10 | 17.15 | 17.87 | 17.04 | 17.44 | +1.28% | 9.66 | 6.75% |
| 2025-06-09 | 17.02 | 17.50 | 16.72 | 17.22 | +2.01% | 5.95 | 4.23% |
| 2025-06-06 | 16.81 | 17.20 | 16.81 | 16.88 | +0.24% | 4.35 | 3.12% |
| 2025-06-05 | 16.90 | 17.09 | 16.75 | 16.84 | -1.12% | 3.35 | 2.42% |
| 2025-06-04 | 16.76 | 17.22 | 16.74 | 17.03 | +1.01% | 5.55 | 3.97% |
| 2025-06-03 | 16.58 | 17.17 | 16.37 | 16.86 | +3.11% | 7.31 | 5.29% |
| 2025-05-30 | 16.46 | 16.56 | 16.26 | 16.35 | -1.27% | 2.25 | 1.67% |
| 2025-05-29 | 16.34 | 16.63 | 16.34 | 16.56 | +0.61% | 2.61 | 1.92% |
| 2025-05-28 | 16.43 | 16.65 | 16.31 | 16.46 | -0.42% | 3.43 | 2.54% |
| 2025-05-27 | 16.97 | 17.03 | 16.46 | 16.53 | -3.04% | 4.46 | 3.26% |