当前位置: 爱股网 > 股票行情 > 华钰矿业(601020)股票行情

华钰矿业(601020)股票行情

华钰矿业(601020)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华钰矿业(601020)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	26.65	28.11	1.02	3.77%	26.61	28.40	309173	85846.76	3.77%
2026-03-26	27.75	27.09	-0.84	-3.01%	27.00	28.13	217606	59778.84	2.65%
2026-03-25	27.70	27.93	1.08	4.02%	27.57	28.40	375859	104948.64	4.58%
2026-03-24	26.90	26.85	0.55	2.09%	25.81	26.99	315651	83344.55	3.85%
2026-03-23	27.00	26.30	-1.70	-6.07%	26.00	27.67	405643	108870.85	4.95%
2026-03-20	28.84	28.00	-0.68	-2.37%	27.93	29.38	304716	87661.07	3.72%
2026-03-19	29.81	28.68	-2.02	-6.58%	28.55	29.96	364775	106424.55	4.45%
2026-03-18	30.80	30.70	-0.10	-0.32%	30.08	30.91	236900	72239.99	2.89%
2026-03-17	31.29	30.80	-0.26	-0.84%	30.70	31.87	278744	87355.59	3.40%
2026-03-16	31.55	31.06	-0.81	-2.54%	30.00	31.70	363860	112077.89	4.44%
2026-03-13	32.88	31.87	-1.17	-3.54%	31.76	33.28	322794	104618.50	3.94%
2026-03-12	33.58	33.04	-0.84	-2.48%	32.50	33.78	384032	127168.26	4.68%
2026-03-11	35.26	33.88	-0.86	-2.48%	33.87	35.50	360175	124355.45	4.39%
2026-03-10	34.93	34.74	0.36	1.05%	34.51	35.40	317283	110728.41	3.87%
2026-03-09	33.94	34.38	-0.49	-1.41%	32.80	34.65	369288	124665.41	4.50%
2026-03-06	35.50	34.87	-1.06	-2.95%	34.51	35.95	377528	132774.12	4.60%
2026-03-05	37.28	35.93	-0.94	-2.55%	35.47	37.48	419618	151758.38	5.12%
2026-03-04	36.00	36.87	-0.76	-2.02%	35.92	38.68	637807	236600.89	7.78%
2026-03-03	39.68	37.63	-3.07	-7.54%	37.39	41.00	731189	284714.06	8.92%
2026-03-02	40.35	40.70	1.98	5.11%	37.85	41.54	814724	321123.94	9.94%
2026-02-27	35.56	38.72	3.16	8.89%	35.56	39.00	609225	228347.14	7.43%
2026-02-26	35.88	35.56	0.13	0.37%	35.06	36.17	445192	158555.12	5.43%
2026-02-25	34.46	35.43	1.66	4.92%	33.78	35.93	501643	176187.70	6.12%
2026-02-24	33.66	33.77	1.21	3.72%	33.50	34.50	364428	123536.23	4.44%
2026-02-13	32.00	32.56	-0.24	-0.73%	31.90	33.55	276791	90798.18	3.38%
2026-02-12	32.44	32.80	0.38	1.17%	32.36	33.49	336131	110740.91	4.10%
2026-02-11	31.26	32.42	1.09	3.48%	31.26	32.85	345200	111455.12	4.21%
2026-02-10	31.27	31.33	0.05	0.16%	31.10	31.75	202183	63406.73	2.47%
2026-02-09	31.70	31.28	0.37	1.20%	31.12	31.80	250562	78536.12	3.06%
2026-02-06	29.43	30.91	0.17	0.55%	29.35	31.44	324652	99845.72	3.96%
2026-02-05	31.27	30.74	-1.29	-4.03%	30.08	31.91	401968	123923.45	4.90%
2026-02-04	33.20	32.03	-0.17	-0.53%	31.66	33.28	453534	146072.89	5.53%
2026-02-03	31.90	32.20	1.20	3.87%	31.20	32.48	575454	183384.03	7.02%
2026-02-02	31.51	31.00	-3.33	-9.70%	30.92	32.90	755993	241912.78	9.22%
2026-01-30	35.37	34.33	-3.43	-9.08%	33.98	36.20	754623	261011.81	9.20%
2026-01-29	41.22	37.76	-2.00	-5.03%	37.15	42.30	833277	327298.97	10.16%
2026-01-28	37.50	39.76	2.48	6.65%	36.51	40.77	740004	286726.03	9.02%
2026-01-27	37.00	37.28	-1.52	-3.92%	36.11	38.99	684238	256423.06	8.34%
2026-01-26	36.60	38.80	3.40	9.60%	36.60	38.94	750762	282897.84	9.16%
2026-01-23	34.65	35.40	1.28	3.75%	34.46	36.33	492715	173753.09	6.01%
2026-01-22	32.90	34.12	0.72	2.16%	32.41	34.28	437368	145394.48	5.33%
2026-01-21	32.24	33.40	1.45	4.54%	32.03	33.50	468843	154090.31	5.72%
2026-01-20	32.30	31.95	-0.39	-1.21%	30.72	32.77	409002	129403.65	4.99%
2026-01-19	31.29	32.34	1.03	3.29%	30.12	32.63	459348	145456.42	5.60%
2026-01-16	30.66	31.31	0.81	2.66%	30.44	31.87	499453	156564.23	6.09%
2026-01-15	29.89	30.50	0.69	2.31%	29.89	31.60	547720	168227.17	6.68%
2026-01-14	29.90	29.81	0.05	0.17%	29.53	30.65	517459	155733.58	6.31%
2026-01-13	29.94	29.76	-0.25	-0.83%	29.50	30.66	431983	129708.73	5.27%
2026-01-12	30.54	30.01	0.28	0.94%	29.21	30.66	510544	151709.64	6.23%
2026-01-09	28.45	29.73	1.13	3.95%	28.40	29.98	426075	125606.07	5.20%
2026-01-08	28.98	28.60	-0.63	-2.16%	28.40	29.60	360025	104119.80	4.39%
2026-01-07	29.19	29.23	0.30	1.04%	28.75	29.87	517110	151429.06	6.31%
2026-01-06	28.66	28.93	0.71	2.52%	28.36	29.13	411279	118607.28	5.02%
2026-01-05	27.39	28.22	1.36	5.06%	27.22	28.40	461116	129066.09	5.62%
2025-12-31	27.26	26.86	-0.32	-1.18%	26.66	27.63	235753	63881.28	2.88%
2025-12-30	26.30	27.18	-0.23	-0.84%	26.20	27.37	249246	67181.49	3.04%
2025-12-29	27.60	27.41	0.13	0.48%	27.23	28.14	409525	113519.52	4.99%
2025-12-26	27.15	27.28	0.28	1.04%	27.08	27.68	300021	82118.07	3.66%
2025-12-25	27.01	27.00	-0.23	-0.84%	26.55	27.09	189900	50941.53	2.32%
2025-12-24	27.39	27.23	0.04	0.15%	27.06	27.45	217388	59198.88	2.65%
2025-12-23	28.07	27.19	-0.59	-2.12%	27.01	28.10	358999	98482.96	4.38%
2025-12-22	27.43	27.78	0.79	2.93%	26.98	27.80	312276	85577.35	3.81%
2025-12-19	26.71	26.99	0.22	0.82%	26.53	27.20	222032	59739.22	2.71%
2025-12-18	26.30	26.77	0.48	1.83%	26.10	27.44	322998	87264.87	3.94%
2025-12-17	26.01	26.29	0.47	1.82%	25.67	26.44	255188	66456.42	3.11%
2025-12-16	27.00	25.82	-1.38	-5.07%	25.70	27.01	331471	86600.83	4.04%
2025-12-15	27.17	27.20	-0.40	-1.45%	27.01	28.10	278242	76493.30	3.39%
2025-12-12	27.15	27.60	0.72	2.68%	26.90	27.67	339467	92677.27	4.14%
2025-12-11	27.51	26.88	-0.47	-1.72%	26.88	27.63	240254	65335.21	2.93%
2025-12-10	27.35	27.35	-0.08	-0.29%	26.92	27.65	304298	82817.79	3.71%
2025-12-09	28.25	27.43	-1.07	-3.75%	27.28	28.34	422422	116328.95	5.15%
2025-12-08	29.38	28.50	-0.80	-2.73%	28.15	29.40	458752	130425.91	5.59%
2025-12-05	29.08	29.30	0.22	0.76%	28.76	29.40	212221	61827.11	2.59%
2025-12-04	29.43	29.08	0.03	0.10%	28.95	29.80	218865	64212.88	2.67%
2025-12-03	29.42	29.05	-0.22	-0.75%	28.90	29.60	218254	63843.62	2.66%
2025-12-02	29.07	29.27	-0.44	-1.48%	28.68	29.46	241605	70275.42	2.95%
2025-12-01	30.85	29.71	-0.49	-1.62%	29.30	31.32	419622	127096.91	5.12%
2025-11-28	29.88	30.20	0.35	1.17%	29.54	30.35	234061	70313.39	2.85%
2025-11-27	30.90	29.85	-0.76	-2.48%	29.77	30.95	311863	94157.40	3.80%
2025-11-26	31.01	30.61	-0.47	-1.51%	30.37	31.36	283833	87359.92	3.46%

上证大盘股票行情在线 K线走势图

华钰矿业(601020)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09