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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.00 | 26.89 | 25.80 | 26.44 | -2.76% | 7.77 | 3.58% |
| 2025-10-21 | 27.50 | 28.12 | 27.11 | 27.19 | +1.46% | 7.60 | 3.37% |
| 2025-10-20 | 27.20 | 27.30 | 26.36 | 26.80 | -2.30% | 9.27 | 4.21% |
| 2025-10-17 | 29.44 | 29.66 | 27.35 | 27.43 | -5.09% | 13.97 | 6.01% |
| 2025-10-16 | 29.80 | 30.14 | 28.65 | 28.90 | -5.09% | 14.57 | 6.07% |
| 2025-10-15 | 30.30 | 31.25 | 29.00 | 30.45 | -2.90% | 22.79 | 9.25% |
| 2025-10-14 | 32.80 | 32.80 | 30.47 | 31.36 | +5.16% | 36.10 | 13.73% |
| 2025-10-13 | 27.13 | 30.18 | 27.10 | 29.82 | +7.04% | 20.36 | 8.61% |
| 2025-10-10 | 27.75 | 28.29 | 27.14 | 27.86 | -1.10% | 11.08 | 4.86% |
| 2025-10-09 | 28.50 | 28.84 | 27.79 | 28.17 | +3.15% | 13.33 | 5.76% |
| 2025-09-30 | 27.01 | 27.98 | 26.81 | 27.31 | +2.28% | 12.22 | 5.42% |
| 2025-09-29 | 25.85 | 26.99 | 25.36 | 26.70 | +4.46% | 12.95 | 5.98% |
| 2025-09-26 | 25.69 | 26.47 | 25.55 | 25.56 | -1.62% | 8.13 | 3.83% |
| 2025-09-25 | 25.98 | 26.73 | 25.70 | 25.98 | -1.70% | 13.51 | 6.31% |
| 2025-09-24 | 25.22 | 26.96 | 25.22 | 26.43 | +7.83% | 19.94 | 9.21% |
| 2025-09-23 | 25.40 | 25.77 | 24.22 | 24.51 | -2.97% | 8.88 | 4.36% |
| 2025-09-22 | 25.00 | 25.46 | 24.40 | 25.26 | +2.27% | 9.66 | 4.73% |
| 2025-09-19 | 24.69 | 25.12 | 24.03 | 24.70 | -0.24% | 9.39 | 4.66% |
| 2025-09-18 | 25.29 | 26.05 | 24.55 | 24.76 | -2.40% | 12.05 | 5.82% |
| 2025-09-17 | 25.06 | 25.61 | 24.89 | 25.37 | -0.67% | 7.80 | 3.77% |