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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.60 | 33.00 | 31.05 | 32.78 | +3.96% | 14.42 | 5.43% |
| 2026-04-20 | 31.36 | 32.23 | 31.31 | 31.53 | +0.13% | 12.07 | 4.64% |
| 2026-04-17 | 29.10 | 31.88 | 29.01 | 31.49 | +7.47% | 16.91 | 6.71% |
| 2026-04-16 | 28.79 | 29.57 | 28.34 | 29.30 | +1.59% | 8.73 | 3.67% |
| 2026-04-15 | 29.80 | 30.00 | 28.55 | 28.84 | -1.60% | 12.01 | 4.99% |
| 2026-04-14 | 30.08 | 30.20 | 29.13 | 29.31 | -1.31% | 12.52 | 5.18% |
| 2026-04-13 | 30.64 | 30.64 | 28.81 | 29.70 | +6.64% | 19.61 | 8.07% |
| 2026-04-10 | 27.85 | 27.85 | 27.85 | 27.85 | nan% | nan | nan% |
| 2026-04-09 | 27.85 | 27.85 | 27.85 | 27.85 | nan% | nan | nan% |
| 2026-04-08 | 27.85 | 27.85 | 27.85 | 27.85 | nan% | nan | nan% |
| 2026-04-07 | 27.85 | 27.85 | 27.85 | 27.85 | nan% | nan | nan% |
| 2026-04-03 | 27.85 | 27.85 | 27.85 | 27.85 | nan% | nan | nan% |
| 2026-04-02 | 28.38 | 28.47 | 27.60 | 27.85 | -2.93% | 6.68 | 2.90% |
| 2026-04-01 | 29.01 | 29.08 | 28.19 | 28.69 | +1.77% | 6.96 | 2.97% |
| 2026-03-31 | 28.59 | 28.94 | 28.05 | 28.19 | -1.09% | 7.88 | 3.38% |
| 2026-03-30 | 27.95 | 28.68 | 27.76 | 28.50 | +1.39% | 8.83 | 3.82% |
| 2026-03-27 | 26.65 | 28.40 | 26.61 | 28.11 | +3.77% | 8.58 | 3.77% |
| 2026-03-26 | 27.75 | 28.13 | 27.00 | 27.09 | -3.01% | 5.98 | 2.65% |
| 2026-03-25 | 27.70 | 28.40 | 27.57 | 27.93 | +4.02% | 10.49 | 4.58% |
| 2026-03-24 | 26.90 | 26.99 | 25.81 | 26.85 | +2.09% | 8.33 | 3.85% |