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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.00 | 33.55 | 31.90 | 32.56 | -0.73% | 9.08 | 3.38% |
| 2026-02-12 | 32.44 | 33.49 | 32.36 | 32.80 | +1.17% | 11.07 | 4.10% |
| 2026-02-11 | 31.26 | 32.85 | 31.26 | 32.42 | +3.48% | 11.15 | 4.21% |
| 2026-02-10 | 31.27 | 31.75 | 31.10 | 31.33 | +0.16% | 6.34 | 2.47% |
| 2026-02-09 | 31.70 | 31.80 | 31.12 | 31.28 | +1.20% | 7.85 | 3.06% |
| 2026-02-06 | 29.43 | 31.44 | 29.35 | 30.91 | +0.55% | 9.98 | 3.96% |
| 2026-02-05 | 31.27 | 31.91 | 30.08 | 30.74 | -4.03% | 12.39 | 4.90% |
| 2026-02-04 | 33.20 | 33.28 | 31.66 | 32.03 | -0.53% | 14.61 | 5.53% |
| 2026-02-03 | 31.90 | 32.48 | 31.20 | 32.20 | +3.87% | 18.34 | 7.02% |
| 2026-02-02 | 31.51 | 32.90 | 30.92 | 31.00 | -9.70% | 24.19 | 9.22% |
| 2026-01-30 | 35.37 | 36.20 | 33.98 | 34.33 | -9.08% | 26.10 | 9.20% |
| 2026-01-29 | 41.22 | 42.30 | 37.15 | 37.76 | -5.03% | 32.73 | 10.16% |
| 2026-01-28 | 37.50 | 40.77 | 36.51 | 39.76 | +6.65% | 28.67 | 9.02% |
| 2026-01-27 | 37.00 | 38.99 | 36.11 | 37.28 | -3.92% | 25.64 | 8.34% |
| 2026-01-26 | 36.60 | 38.94 | 36.60 | 38.80 | +9.60% | 28.29 | 9.16% |
| 2026-01-23 | 34.65 | 36.33 | 34.46 | 35.40 | +3.75% | 17.38 | 6.01% |
| 2026-01-22 | 32.90 | 34.28 | 32.41 | 34.12 | +2.16% | 14.54 | 5.33% |
| 2026-01-21 | 32.24 | 33.50 | 32.03 | 33.40 | +4.54% | 15.41 | 5.72% |
| 2026-01-20 | 32.30 | 32.77 | 30.72 | 31.95 | -1.21% | 12.94 | 4.99% |
| 2026-01-19 | 31.29 | 32.63 | 30.12 | 32.34 | +3.29% | 14.55 | 5.60% |