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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.00 | 27.67 | 26.00 | 26.30 | -6.07% | 10.89 | 4.95% |
| 2026-03-20 | 28.84 | 29.38 | 27.93 | 28.00 | -2.37% | 8.77 | 3.72% |
| 2026-03-19 | 29.81 | 29.96 | 28.55 | 28.68 | -6.58% | 10.64 | 4.45% |
| 2026-03-18 | 30.80 | 30.91 | 30.08 | 30.70 | -0.32% | 7.22 | 2.89% |
| 2026-03-17 | 31.29 | 31.87 | 30.70 | 30.80 | -0.84% | 8.74 | 3.40% |
| 2026-03-16 | 31.55 | 31.70 | 30.00 | 31.06 | -2.54% | 11.21 | 4.44% |
| 2026-03-13 | 32.88 | 33.28 | 31.76 | 31.87 | -3.54% | 10.46 | 3.94% |
| 2026-03-12 | 33.58 | 33.78 | 32.50 | 33.04 | -2.48% | 12.72 | 4.68% |
| 2026-03-11 | 35.26 | 35.50 | 33.87 | 33.88 | -2.48% | 12.44 | 4.39% |
| 2026-03-10 | 34.93 | 35.40 | 34.51 | 34.74 | +1.05% | 11.07 | 3.87% |
| 2026-03-09 | 33.94 | 34.65 | 32.80 | 34.38 | -1.41% | 12.47 | 4.50% |
| 2026-03-06 | 35.50 | 35.95 | 34.51 | 34.87 | -2.95% | 13.28 | 4.60% |
| 2026-03-05 | 37.28 | 37.48 | 35.47 | 35.93 | -2.55% | 15.18 | 5.12% |
| 2026-03-04 | 36.00 | 38.68 | 35.92 | 36.87 | -2.02% | 23.66 | 7.78% |
| 2026-03-03 | 39.68 | 41.00 | 37.39 | 37.63 | -7.54% | 28.47 | 8.92% |
| 2026-03-02 | 40.35 | 41.54 | 37.85 | 40.70 | +5.11% | 32.11 | 9.94% |
| 2026-02-27 | 35.56 | 39.00 | 35.56 | 38.72 | +8.89% | 22.83 | 7.43% |
| 2026-02-26 | 35.88 | 36.17 | 35.06 | 35.56 | +0.37% | 15.86 | 5.43% |
| 2026-02-25 | 34.46 | 35.93 | 33.78 | 35.43 | +4.92% | 17.62 | 6.12% |
| 2026-02-24 | 33.66 | 34.50 | 33.50 | 33.77 | +3.72% | 12.35 | 4.44% |