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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.33 | 31.82 | 30.21 | 30.90 | -0.13% | 11.84 | 4.66% |
| 2025-11-18 | 31.75 | 31.82 | 30.48 | 30.94 | -2.77% | 11.17 | 4.40% |
| 2025-11-17 | 31.68 | 32.33 | 31.23 | 31.82 | -2.39% | 14.61 | 5.62% |
| 2025-11-14 | 32.76 | 33.77 | 32.00 | 32.60 | -2.83% | 18.81 | 6.98% |
| 2025-11-13 | 35.00 | 35.17 | 32.73 | 33.55 | +0.45% | 32.41 | 11.67% |
| 2025-11-12 | 30.64 | 33.81 | 30.64 | 33.40 | +8.65% | 31.84 | 11.84% |
| 2025-11-11 | 28.90 | 31.87 | 28.16 | 30.74 | +5.35% | 23.85 | 9.68% |
| 2025-11-10 | 28.90 | 29.95 | 28.10 | 29.18 | +7.16% | 22.45 | 9.39% |
| 2025-11-07 | 27.45 | 27.71 | 27.13 | 27.23 | -1.13% | 5.61 | 2.50% |
| 2025-11-06 | 27.22 | 27.79 | 27.19 | 27.54 | +0.88% | 5.90 | 2.61% |
| 2025-11-05 | 26.55 | 27.60 | 26.31 | 27.30 | +0.29% | 6.81 | 3.05% |
| 2025-11-04 | 28.02 | 28.47 | 27.05 | 27.22 | -4.12% | 8.61 | 3.81% |
| 2025-11-03 | 29.59 | 29.90 | 27.55 | 28.39 | -4.48% | 12.28 | 5.29% |
| 2025-10-31 | 31.19 | 32.51 | 29.70 | 29.72 | -0.17% | 21.32 | 8.33% |
| 2025-10-30 | 30.22 | 30.85 | 29.51 | 29.77 | -2.23% | 10.88 | 4.42% |
| 2025-10-29 | 28.50 | 30.64 | 28.05 | 30.45 | +8.09% | 17.56 | 7.26% |
| 2025-10-28 | 28.12 | 29.27 | 27.80 | 28.17 | -1.98% | 9.55 | 4.10% |
| 2025-10-27 | 27.32 | 28.88 | 27.28 | 28.74 | +6.52% | 13.19 | 5.70% |
| 2025-10-24 | 26.27 | 27.13 | 26.01 | 26.98 | +3.41% | 6.85 | 3.12% |
| 2025-10-23 | 26.44 | 26.44 | 25.25 | 26.09 | -1.32% | 6.95 | 3.29% |