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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.01 | 26.44 | 25.67 | 26.29 | +1.82% | 6.65 | 3.11% |
| 2025-12-16 | 27.00 | 27.01 | 25.70 | 25.82 | -5.07% | 8.66 | 4.04% |
| 2025-12-15 | 27.17 | 28.10 | 27.01 | 27.20 | -1.45% | 7.65 | 3.39% |
| 2025-12-12 | 27.15 | 27.67 | 26.90 | 27.60 | +2.68% | 9.27 | 4.14% |
| 2025-12-11 | 27.51 | 27.63 | 26.88 | 26.88 | -1.72% | 6.53 | 2.93% |
| 2025-12-10 | 27.35 | 27.65 | 26.92 | 27.35 | -0.29% | 8.28 | 3.71% |
| 2025-12-09 | 28.25 | 28.34 | 27.28 | 27.43 | -3.75% | 11.63 | 5.15% |
| 2025-12-08 | 29.38 | 29.40 | 28.15 | 28.50 | -2.73% | 13.04 | 5.59% |
| 2025-12-05 | 29.08 | 29.40 | 28.76 | 29.30 | +0.76% | 6.18 | 2.59% |
| 2025-12-04 | 29.43 | 29.80 | 28.95 | 29.08 | +0.10% | 6.42 | 2.67% |
| 2025-12-03 | 29.42 | 29.60 | 28.90 | 29.05 | -0.75% | 6.38 | 2.66% |
| 2025-12-02 | 29.07 | 29.46 | 28.68 | 29.27 | -1.48% | 7.03 | 2.95% |
| 2025-12-01 | 30.85 | 31.32 | 29.30 | 29.71 | -1.62% | 12.71 | 5.12% |
| 2025-11-28 | 29.88 | 30.35 | 29.54 | 30.20 | +1.17% | 7.03 | 2.85% |
| 2025-11-27 | 30.90 | 30.95 | 29.77 | 29.85 | -2.48% | 9.42 | 3.80% |
| 2025-11-26 | 31.01 | 31.36 | 30.37 | 30.61 | -1.51% | 8.74 | 3.46% |
| 2025-11-25 | 30.99 | 31.91 | 29.94 | 31.08 | +2.17% | 14.18 | 5.57% |
| 2025-11-24 | 29.28 | 31.11 | 28.93 | 30.42 | +5.26% | 11.89 | 4.78% |
| 2025-11-21 | 30.40 | 30.89 | 28.88 | 28.90 | -7.19% | 12.38 | 5.08% |
| 2025-11-20 | 31.17 | 32.40 | 31.10 | 31.14 | +0.78% | 14.50 | 5.59% |