华钰矿业(601020)股票行情
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 |
|---|
| 2025-08-01 | 19.44 | 19.80 | 0.38 | 1.96% | 19.39 | 19.95 | 276692 | 54720.47 | 3.37% |
| 2025-07-31 | 20.00 | 19.42 | -0.81 | -4.00% | 19.35 | 20.05 | 478656 | 93704.70 | 5.84% |
| 2025-07-30 | 20.70 | 20.23 | -0.45 | -2.18% | 20.00 | 20.92 | 342250 | 69765.22 | 4.17% |
| 2025-07-29 | 20.97 | 20.68 | -0.30 | -1.43% | 20.50 | 21.00 | 323211 | 66853.58 | 3.94% |
| 2025-07-28 | 21.18 | 20.98 | -0.44 | -2.05% | 20.62 | 21.30 | 401750 | 84231.42 | 4.90% |
| 2025-07-25 | 21.29 | 21.42 | -0.03 | -0.14% | 21.06 | 21.73 | 511038 | 109473.64 | 6.23% |
| 2025-07-24 | 21.48 | 21.45 | 0.43 | 2.05% | 20.62 | 21.64 | 755386 | 159937.69 | 9.21% |
| 2025-07-23 | 21.50 | 21.02 | -0.69 | -3.18% | 20.85 | 22.00 | 659261 | 140877.14 | 8.04% |
| 2025-07-22 | 21.02 | 21.71 | 0.37 | 1.73% | 21.02 | 21.98 | 676378 | 145738.95 | 8.25% |
| 2025-07-21 | 20.10 | 21.34 | 1.65 | 8.38% | 19.88 | 21.66 | 778252 | 162359.72 | 9.49% |
| 2025-07-18 | 19.51 | 19.69 | 0.10 | 0.51% | 19.51 | 20.15 | 330873 | 65492.04 | 4.04% |
| 2025-07-17 | 19.81 | 19.59 | -0.22 | -1.11% | 19.52 | 19.88 | 285824 | 56079.97 | 3.49% |
| 2025-07-16 | 20.12 | 19.81 | -0.24 | -1.20% | 19.77 | 20.39 | 287302 | 57541.75 | 3.50% |
| 2025-07-15 | 19.93 | 20.05 | 0.02 | 0.10% | 19.42 | 20.20 | 443726 | 87643.86 | 5.41% |
| 2025-07-14 | 20.65 | 20.03 | -0.69 | -3.33% | 19.90 | 20.70 | 565662 | 114274.91 | 6.90% |
| 2025-07-11 | 20.10 | 20.72 | 0.88 | 4.44% | 19.74 | 20.85 | 772125 | 157018.73 | 9.42% |
| 2025-07-10 | 19.00 | 19.84 | 0.86 | 4.53% | 19.00 | 20.39 | 653452 | 130009.50 | 7.97% |
| 2025-07-09 | 19.78 | 18.98 | -0.72 | -3.65% | 18.94 | 19.99 | 529230 | 102784.60 | 6.45% |
| 2025-07-08 | 19.12 | 19.70 | 0.58 | 3.03% | 19.01 | 19.78 | 473784 | 92363.92 | 5.78% |
| 2025-07-07 | 18.72 | 19.12 | 0.17 | 0.90% | 18.52 | 19.44 | 459281 | 88046.05 | 5.60% |
| 2025-07-04 | 18.64 | 18.95 | 0.06 | 0.32% | 18.17 | 19.48 | 624337 | 117395.16 | 7.61% |
| 2025-07-03 | 18.96 | 18.89 | 0.30 | 1.61% | 18.38 | 19.05 | 430997 | 80696.44 | 5.26% |
| 2025-07-02 | 18.95 | 18.59 | -0.05 | -0.27% | 18.50 | 19.24 | 554348 | 104330.77 | 6.76% |
| 2025-07-01 | 18.05 | 18.64 | 0.56 | 3.10% | 17.91 | 19.04 | 612459 | 113267.81 | 7.47% |
| 2025-06-30 | 17.75 | 18.08 | 0.42 | 2.38% | 17.55 | 18.25 | 423197 | 76069.58 | 5.16% |
| 2025-06-27 | 17.23 | 17.66 | 0.41 | 2.38% | 17.23 | 17.77 | 335659 | 59181.89 | 4.09% |
| 2025-06-26 | 17.41 | 17.25 | -0.23 | -1.32% | 17.22 | 17.69 | 271718 | 47380.72 | 3.31% |
| 2025-06-25 | 17.28 | 17.48 | 0.01 | 0.06% | 17.25 | 17.53 | 238180 | 41423.71 | 2.90% |
| 2025-06-24 | 17.06 | 17.47 | 0.25 | 1.45% | 17.03 | 17.88 | 312303 | 54958.89 | 3.81% |
| 2025-06-23 | 16.80 | 17.22 | 0.39 | 2.32% | 16.80 | 17.39 | 217226 | 37250.57 | 2.65% |
| 2025-06-20 | 16.90 | 16.83 | -0.10 | -0.59% | 16.70 | 17.00 | 146110 | 24636.45 | 1.78% |
| 2025-06-19 | 17.52 | 16.93 | -0.74 | -4.19% | 16.84 | 17.59 | 318785 | 54693.07 | 3.89% |
| 2025-06-18 | 17.66 | 17.67 | -0.01 | -0.06% | 17.44 | 17.86 | 180658 | 31914.79 | 2.20% |
| 2025-06-17 | 17.85 | 17.68 | -0.37 | -2.05% | 17.61 | 18.08 | 305073 | 54228.27 | 3.72% |
| 2025-06-16 | 18.00 | 18.05 | -0.08 | -0.44% | 17.68 | 18.34 | 334587 | 60330.14 | 4.08% |
| 2025-06-13 | 18.15 | 18.13 | 0.16 | 0.89% | 17.94 | 18.46 | 508770 | 92591.29 | 6.20% |
| 2025-06-12 | 18.52 | 17.97 | -0.53 | -2.86% | 17.86 | 18.53 | 516323 | 93141.80 | 6.30% |
| 2025-06-11 | 17.36 | 18.50 | 1.06 | 6.08% | 17.25 | 18.50 | 798634 | 143127.98 | 9.74% |
| 2025-06-10 | 17.15 | 17.44 | 0.22 | 1.28% | 17.04 | 17.87 | 553397 | 96583.48 | 6.75% |
| 2025-06-09 | 17.02 | 17.22 | 0.34 | 2.01% | 16.72 | 17.50 | 346524 | 59460.00 | 4.23% |
| 2025-06-06 | 16.81 | 16.88 | 0.04 | 0.24% | 16.81 | 17.20 | 256206 | 43525.36 | 3.12% |
| 2025-06-05 | 16.90 | 16.84 | -0.19 | -1.12% | 16.75 | 17.09 | 198595 | 33505.51 | 2.42% |
| 2025-06-04 | 16.80 | 17.07 | 0.17 | 1.01% | 16.78 | 17.26 | 325209 | 55470.77 | 3.97% |
| 2025-06-03 | 16.62 | 16.90 | 0.51 | 3.11% | 16.41 | 17.21 | 433810 | 73065.80 | 5.29% |
| 2025-05-30 | 16.50 | 16.39 | -0.21 | -1.27% | 16.30 | 16.60 | 136999 | 22450.68 | 1.67% |
| 2025-05-29 | 16.38 | 16.60 | 0.10 | 0.61% | 16.38 | 16.67 | 157392 | 26070.16 | 1.92% |
| 2025-05-28 | 16.47 | 16.50 | -0.07 | -0.42% | 16.35 | 16.69 | 207913 | 34305.69 | 2.54% |
| 2025-05-27 | 17.01 | 16.57 | -0.52 | -3.04% | 16.50 | 17.07 | 266936 | 44553.76 | 3.26% |
| 2025-05-26 | 17.05 | 17.09 | -0.10 | -0.58% | 16.82 | 17.15 | 199627 | 33950.70 | 2.43% |
| 2025-05-23 | 17.11 | 17.19 | -0.02 | -0.12% | 16.91 | 17.40 | 276124 | 47461.41 | 3.37% |
| 2025-05-22 | 17.57 | 17.21 | -0.42 | -2.38% | 17.18 | 17.96 | 305122 | 53314.02 | 3.72% |
| 2025-05-21 | 17.73 | 17.63 | 0.13 | 0.74% | 17.23 | 17.74 | 351115 | 61271.67 | 4.28% |
| 2025-05-20 | 17.41 | 17.50 | 0.03 | 0.17% | 17.24 | 17.63 | 233922 | 40784.15 | 2.85% |
| 2025-05-19 | 17.54 | 17.47 | -0.06 | -0.34% | 17.22 | 17.66 | 232110 | 40355.73 | 2.83% |
| 2025-05-16 | 17.71 | 17.53 | -0.15 | -0.85% | 17.47 | 17.97 | 314325 | 55512.16 | 3.83% |
| 2025-05-15 | 18.20 | 17.68 | -0.69 | -3.76% | 17.55 | 18.65 | 423283 | 75704.91 | 5.16% |
| 2025-05-14 | 18.27 | 18.37 | -0.13 | -0.70% | 18.05 | 18.69 | 409872 | 75121.91 | 5.00% |
| 2025-05-13 | 18.40 | 18.50 | -0.11 | -0.59% | 18.32 | 18.95 | 440027 | 81716.03 | 5.37% |
| 2025-05-12 | 17.96 | 18.61 | 0.51 | 2.82% | 17.88 | 18.85 | 428631 | 79118.94 | 5.23% |
| 2025-05-09 | 18.69 | 18.10 | -0.94 | -4.94% | 17.83 | 18.87 | 559658 | 101559.17 | 6.83% |
| 2025-05-08 | 19.01 | 19.04 | -0.06 | -0.31% | 18.93 | 19.40 | 412864 | 79007.66 | 5.04% |
| 2025-05-07 | 18.84 | 19.10 | 0.24 | 1.27% | 18.82 | 19.19 | 449322 | 85258.73 | 5.48% |
| 2025-05-06 | 17.88 | 18.86 | 1.16 | 6.55% | 17.88 | 19.04 | 672842 | 126145.82 | 8.21% |
| 2025-04-30 | 18.20 | 17.70 | -0.85 | -4.58% | 17.69 | 18.24 | 608992 | 108896.34 | 7.43% |
| 2025-04-29 | 19.10 | 18.55 | -0.24 | -1.28% | 18.31 | 19.20 | 649680 | 121531.62 | 7.92% |
| 2025-04-28 | 18.50 | 18.79 | 0.23 | 1.24% | 18.40 | 18.95 | 336283 | 63130.71 | 4.10% |
| 2025-04-25 | 18.41 | 18.56 | 0.33 | 1.81% | 18.29 | 18.80 | 390846 | 72485.02 | 4.77% |
| 2025-04-24 | 19.01 | 18.23 | -0.75 | -3.95% | 18.16 | 19.20 | 495851 | 92011.35 | 6.05% |
| 2025-04-23 | 18.41 | 18.98 | 0.24 | 1.28% | 18.41 | 19.54 | 687819 | 130671.09 | 8.39% |
| 2025-04-22 | 19.23 | 18.74 | -0.50 | -2.60% | 18.67 | 19.27 | 609636 | 115138.48 | 7.43% |
| 2025-04-21 | 18.66 | 19.24 | 0.90 | 4.91% | 18.40 | 19.57 | 751620 | 143379.08 | 9.17% |
| 2025-04-18 | 18.65 | 18.34 | -0.39 | -2.08% | 18.04 | 18.88 | 572631 | 105269.49 | 6.98% |
| 2025-04-17 | 19.31 | 18.73 | -0.22 | -1.16% | 18.73 | 19.84 | 859416 | 165273.62 | 10.48% |
| 2025-04-16 | 19.97 | 18.95 | -0.55 | -2.82% | 18.40 | 20.07 | 879630 | 167607.19 | 10.73% |
| 2025-04-15 | 20.10 | 19.50 | -0.26 | -1.32% | 19.43 | 20.59 | 1075401 | 214269.64 | 13.12% |
| 2025-04-14 | 18.09 | 19.76 | 1.80 | 10.02% | 18.09 | 19.76 | 591418 | 113154.32 | 7.21% |
| 2025-04-11 | 17.99 | 17.96 | 0.33 | 1.87% | 17.86 | 18.47 | 878377 | 159485.92 | 10.71% |
| 2025-04-10 | 17.53 | 17.63 | 0.44 | 2.56% | 17.36 | 18.08 | 751351 | 133575.83 | 9.16% |
| 2025-04-09 | 16.10 | 17.19 | 0.58 | 3.49% | 15.02 | 17.36 | 948728 | 155724.61 | 11.57% |
| 2025-04-08 | 17.05 | 16.61 | -0.35 | -2.06% | 16.06 | 17.24 | 799712 | 133329.94 | 9.75% |
上证大盘股票行情在线 K线走势图
