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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.49 | 26.58 | 24.52 | 25.54 | -1.28% | 13.69 | 6.60% |
| 2025-09-15 | 27.16 | 27.24 | 25.80 | 25.87 | -5.58% | 14.37 | 6.64% |
| 2025-09-12 | 26.88 | 27.98 | 26.59 | 27.40 | +1.52% | 14.68 | 6.53% |
| 2025-09-11 | 25.68 | 27.05 | 25.18 | 26.99 | +6.26% | 15.16 | 7.07% |
| 2025-09-10 | 25.48 | 25.84 | 24.90 | 25.40 | -1.70% | 9.39 | 4.51% |
| 2025-09-09 | 26.30 | 27.33 | 25.75 | 25.84 | +1.10% | 17.64 | 8.13% |
| 2025-09-08 | 26.00 | 26.36 | 24.91 | 25.56 | +0.71% | 11.87 | 5.69% |
| 2025-09-05 | 24.66 | 25.77 | 24.42 | 25.38 | +2.96% | 12.56 | 6.10% |
| 2025-09-04 | 27.39 | 27.75 | 24.65 | 24.65 | -10.00% | 20.47 | 9.72% |
| 2025-09-03 | 28.55 | 28.98 | 26.58 | 27.39 | -2.21% | 19.89 | 8.80% |
| 2025-09-02 | 28.49 | 29.10 | 27.45 | 28.01 | -0.39% | 25.92 | 11.19% |
| 2025-09-01 | 26.07 | 28.12 | 25.68 | 28.12 | +10.02% | 24.32 | 10.79% |
| 2025-08-29 | 25.00 | 25.86 | 24.76 | 25.56 | +2.28% | 14.80 | 7.12% |
| 2025-08-28 | 23.90 | 25.11 | 23.90 | 24.99 | +4.04% | 13.25 | 6.58% |
| 2025-08-27 | 25.47 | 25.71 | 24.02 | 24.02 | -5.84% | 16.76 | 8.25% |
| 2025-08-26 | 25.01 | 26.98 | 25.01 | 25.51 | +2.04% | 20.81 | 9.73% |
| 2025-08-25 | 23.40 | 25.08 | 23.11 | 25.00 | +5.04% | 19.34 | 9.77% |
| 2025-08-22 | 23.30 | 24.36 | 23.20 | 23.80 | +1.58% | 10.73 | 5.53% |
| 2025-08-21 | 23.82 | 24.50 | 23.28 | 23.43 | -2.94% | 13.95 | 7.17% |
| 2025-08-20 | 23.00 | 24.97 | 22.82 | 24.14 | +6.34% | 22.20 | 11.16% |