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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.01 | 17.11 | 16.78 | 17.05 | -0.58% | 3.40 | 2.43% |
| 2025-05-23 | 17.07 | 17.36 | 16.87 | 17.15 | -0.12% | 4.75 | 3.37% |
| 2025-05-22 | 17.53 | 17.92 | 17.14 | 17.17 | -2.38% | 5.33 | 3.72% |
| 2025-05-21 | 17.69 | 17.70 | 17.19 | 17.59 | +0.74% | 6.13 | 4.28% |
| 2025-05-20 | 17.37 | 17.59 | 17.20 | 17.46 | +0.17% | 4.08 | 2.85% |
| 2025-05-19 | 17.50 | 17.62 | 17.18 | 17.43 | -0.34% | 4.04 | 2.83% |
| 2025-05-16 | 17.67 | 17.93 | 17.43 | 17.49 | -0.85% | 5.55 | 3.83% |
| 2025-05-15 | 18.16 | 18.61 | 17.51 | 17.64 | -3.76% | 7.57 | 5.16% |
| 2025-05-14 | 18.23 | 18.65 | 18.01 | 18.33 | -0.70% | 7.51 | 5.00% |
| 2025-05-13 | 18.36 | 18.91 | 18.28 | 18.46 | -0.59% | 8.17 | 5.37% |
| 2025-05-12 | 17.92 | 18.81 | 17.84 | 18.57 | +2.82% | 7.91 | 5.23% |
| 2025-05-09 | 18.65 | 18.83 | 17.79 | 18.06 | -4.94% | 10.16 | 6.83% |
| 2025-05-08 | 18.97 | 19.35 | 18.89 | 19.00 | -0.31% | 7.90 | 5.04% |
| 2025-05-07 | 18.80 | 19.15 | 18.78 | 19.06 | +1.27% | 8.53 | 5.48% |
| 2025-05-06 | 17.84 | 19.00 | 17.84 | 18.82 | +6.55% | 12.61 | 8.21% |