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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.66 | 31.87 | 30.44 | 31.31 | +2.66% | 15.66 | 6.09% |
| 2026-01-15 | 29.89 | 31.60 | 29.89 | 30.50 | +2.31% | 16.82 | 6.68% |
| 2026-01-14 | 29.90 | 30.65 | 29.53 | 29.81 | +0.17% | 15.57 | 6.31% |
| 2026-01-13 | 29.94 | 30.66 | 29.50 | 29.76 | -0.83% | 12.97 | 5.27% |
| 2026-01-12 | 30.54 | 30.66 | 29.21 | 30.01 | +0.94% | 15.17 | 6.23% |
| 2026-01-09 | 28.45 | 29.98 | 28.40 | 29.73 | +3.95% | 12.56 | 5.20% |
| 2026-01-08 | 28.98 | 29.60 | 28.40 | 28.60 | -2.16% | 10.41 | 4.39% |
| 2026-01-07 | 29.19 | 29.87 | 28.75 | 29.23 | +1.04% | 15.14 | 6.31% |
| 2026-01-06 | 28.66 | 29.13 | 28.36 | 28.93 | +2.52% | 11.86 | 5.02% |
| 2026-01-05 | 27.39 | 28.40 | 27.22 | 28.22 | +5.06% | 12.91 | 5.62% |
| 2025-12-31 | 27.26 | 27.63 | 26.66 | 26.86 | -1.18% | 6.39 | 2.88% |
| 2025-12-30 | 26.30 | 27.37 | 26.20 | 27.18 | -0.84% | 6.72 | 3.04% |
| 2025-12-29 | 27.60 | 28.14 | 27.23 | 27.41 | +0.48% | 11.35 | 4.99% |
| 2025-12-26 | 27.15 | 27.68 | 27.08 | 27.28 | +1.04% | 8.21 | 3.66% |
| 2025-12-25 | 27.01 | 27.09 | 26.55 | 27.00 | -0.84% | 5.09 | 2.32% |
| 2025-12-24 | 27.39 | 27.45 | 27.06 | 27.23 | +0.15% | 5.92 | 2.65% |
| 2025-12-23 | 28.07 | 28.10 | 27.01 | 27.19 | -2.12% | 9.85 | 4.38% |
| 2025-12-22 | 27.43 | 27.80 | 26.98 | 27.78 | +2.93% | 8.56 | 3.81% |
| 2025-12-19 | 26.71 | 27.20 | 26.53 | 26.99 | +0.82% | 5.97 | 2.71% |
| 2025-12-18 | 26.30 | 27.44 | 26.10 | 26.77 | +1.83% | 8.73 | 3.94% |