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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 17.50 | 16.96 | -1.88 | -9.98% | 16.96 | 17.96 | 724933 | 125306.33 | 8.84% |
| 2025-04-03 | 19.40 | 18.84 | -0.68 | -3.48% | 18.79 | 19.59 | 558168 | 106659.03 | 6.81% |
| 2025-04-02 | 19.59 | 19.52 | -0.07 | -0.36% | 19.41 | 19.83 | 414202 | 81196.38 | 5.05% |
| 2025-04-01 | 20.25 | 19.59 | -0.58 | -2.88% | 19.50 | 20.35 | 685189 | 135587.64 | 8.36% |
| 2025-03-31 | 20.60 | 20.17 | -0.10 | -0.49% | 19.97 | 20.67 | 639316 | 129820.20 | 7.80% |
| 2025-03-28 | 22.62 | 20.27 | -1.98 | -8.90% | 20.09 | 22.78 | 1277107 | 265496.16 | 15.58% |
| 2025-03-27 | 22.67 | 22.25 | -0.45 | -1.98% | 22.13 | 23.00 | 729727 | 164450.80 | 8.90% |
| 2025-03-26 | 23.50 | 22.70 | -0.70 | -2.99% | 22.40 | 23.71 | 933884 | 213842.02 | 11.39% |
| 2025-03-25 | 23.50 | 23.40 | 0.02 | 0.09% | 22.94 | 23.97 | 944651 | 222329.14 | 11.52% |
| 2025-03-24 | 25.57 | 23.38 | -2.17 | -8.49% | 23.13 | 25.90 | 1401012 | 337660.09 | 17.09% |
| 2025-03-21 | 24.96 | 25.55 | 0.65 | 2.61% | 24.89 | 26.03 | 1193964 | 303155.84 | 14.56% |
| 2025-03-20 | 25.88 | 24.90 | -0.50 | -1.97% | 24.62 | 25.97 | 1138485 | 286421.31 | 13.88% |
| 2025-03-19 | 23.99 | 25.40 | 1.74 | 7.35% | 23.90 | 26.03 | 1732994 | 434292.78 | 21.13% |
| 2025-03-18 | 23.49 | 23.66 | 0.30 | 1.28% | 23.48 | 24.60 | 1463324 | 350239.91 | 17.85% |
| 2025-03-17 | 22.18 | 23.36 | 0.85 | 3.78% | 22.15 | 24.15 | 1677886 | 395625.44 | 20.46% |
| 2025-03-14 | 24.00 | 22.51 | -0.49 | -2.13% | 22.20 | 24.58 | 1932008 | 448829.25 | 23.56% |
| 2025-03-13 | 24.25 | 23.00 | -0.65 | -2.75% | 22.13 | 24.60 | 1702150 | 390005.97 | 20.76% |
| 2025-03-12 | 24.00 | 23.65 | -0.79 | -3.23% | 23.28 | 25.18 | 1669044 | 399228.03 | 20.36% |
| 2025-03-11 | 23.30 | 24.44 | 0.68 | 2.86% | 22.85 | 24.95 | 1541367 | 366500.56 | 18.80% |
| 2025-03-10 | 22.99 | 23.76 | 1.21 | 5.37% | 22.58 | 24.26 | 1873561 | 438856.41 | 22.85% |
| 2025-03-07 | 21.00 | 22.55 | 2.05 | 10.00% | 21.00 | 22.55 | 611938 | 134999.70 | 7.46% |
| 2025-03-06 | 19.37 | 20.50 | 1.49 | 7.84% | 19.06 | 20.91 | 1437962 | 289481.56 | 17.54% |
| 2025-03-05 | 17.30 | 19.01 | 1.73 | 10.01% | 17.30 | 19.01 | 999594 | 185870.09 | 12.19% |
| 2025-03-04 | 16.25 | 17.28 | 1.57 | 9.99% | 15.65 | 17.28 | 968783 | 160581.84 | 11.81% |
| 2025-03-03 | 15.70 | 15.71 | 0.45 | 2.95% | 15.53 | 16.20 | 726712 | 115025.50 | 8.86% |
| 2025-02-28 | 15.22 | 15.26 | 0.09 | 0.59% | 14.91 | 15.77 | 683395 | 105098.00 | 8.33% |
| 2025-02-27 | 14.79 | 15.17 | 0.48 | 3.27% | 14.51 | 15.69 | 639892 | 96794.17 | 7.80% |
| 2025-02-26 | 14.63 | 14.69 | 0.01 | 0.07% | 14.60 | 14.97 | 349251 | 51449.30 | 4.26% |
| 2025-02-25 | 14.82 | 14.68 | -0.14 | -0.94% | 14.64 | 15.29 | 518673 | 77628.83 | 6.33% |
| 2025-02-24 | 14.54 | 14.82 | 0.28 | 1.93% | 14.36 | 15.08 | 585378 | 86642.46 | 7.14% |
| 2025-02-21 | 14.60 | 14.54 | -0.04 | -0.27% | 14.26 | 14.87 | 495923 | 71919.66 | 6.05% |
| 2025-02-20 | 14.10 | 14.58 | 0.34 | 2.39% | 13.91 | 14.79 | 583407 | 83714.18 | 7.12% |
| 2025-02-19 | 14.17 | 14.24 | 0.08 | 0.56% | 14.12 | 14.46 | 489464 | 69842.12 | 5.97% |
| 2025-02-18 | 13.28 | 14.16 | 0.89 | 6.71% | 13.16 | 14.60 | 792076 | 111067.98 | 9.66% |
| 2025-02-17 | 13.58 | 13.27 | -0.50 | -3.63% | 13.18 | 13.58 | 327784 | 43761.54 | 4.00% |
| 2025-02-14 | 13.82 | 13.77 | 0.04 | 0.29% | 13.64 | 13.92 | 214161 | 29429.73 | 2.61% |
| 2025-02-13 | 13.94 | 13.73 | -0.22 | -1.58% | 13.67 | 14.03 | 282585 | 39067.92 | 3.45% |
| 2025-02-12 | 13.96 | 13.95 | -0.28 | -1.97% | 13.73 | 14.00 | 339214 | 47059.97 | 4.14% |
| 2025-02-11 | 14.20 | 14.23 | 0.21 | 1.50% | 14.11 | 14.48 | 476953 | 68122.12 | 5.82% |
| 2025-02-10 | 13.86 | 14.02 | 0.15 | 1.08% | 13.74 | 14.23 | 319555 | 44568.77 | 3.90% |
| 2025-02-07 | 14.02 | 13.87 | -0.24 | -1.70% | 13.64 | 14.20 | 442460 | 61824.92 | 5.40% |
| 2025-02-06 | 14.01 | 14.11 | 0.03 | 0.21% | 13.81 | 14.16 | 287892 | 40211.31 | 3.51% |
| 2025-02-05 | 14.17 | 14.08 | 0.27 | 1.96% | 13.98 | 14.28 | 314980 | 44477.88 | 3.84% |
| 2025-01-27 | 13.95 | 13.81 | -0.23 | -1.64% | 13.80 | 14.31 | 305191 | 42794.32 | 3.72% |
| 2025-01-24 | 13.50 | 14.04 | 0.83 | 6.28% | 13.42 | 14.06 | 550100 | 75932.45 | 6.71% |
| 2025-01-23 | 12.78 | 13.21 | 0.50 | 3.93% | 12.72 | 13.45 | 429062 | 56387.39 | 5.23% |
| 2025-01-22 | 12.64 | 12.71 | 0.08 | 0.63% | 12.54 | 12.79 | 180090 | 22789.29 | 2.20% |
| 2025-01-21 | 12.71 | 12.63 | -0.08 | -0.63% | 12.42 | 12.73 | 153371 | 19284.05 | 1.87% |
| 2025-01-20 | 12.79 | 12.71 | -0.05 | -0.39% | 12.55 | 12.88 | 164418 | 20876.76 | 2.01% |
| 2025-01-17 | 12.79 | 12.76 | -0.06 | -0.47% | 12.56 | 12.83 | 165639 | 21060.03 | 2.02% |
| 2025-01-16 | 12.86 | 12.82 | 0.15 | 1.18% | 12.60 | 12.95 | 248270 | 31771.70 | 3.03% |
| 2025-01-15 | 12.80 | 12.67 | -0.09 | -0.71% | 12.49 | 12.85 | 197541 | 24932.48 | 2.41% |
| 2025-01-14 | 12.20 | 12.76 | 0.45 | 3.66% | 12.15 | 12.77 | 275939 | 34550.42 | 3.37% |
| 2025-01-13 | 11.90 | 12.31 | 0.28 | 2.33% | 11.85 | 12.45 | 224093 | 27420.25 | 2.73% |
| 2025-01-10 | 12.50 | 12.03 | -0.34 | -2.75% | 12.03 | 12.62 | 216639 | 26502.66 | 2.64% |
| 2025-01-09 | 12.13 | 12.37 | 0.16 | 1.31% | 12.06 | 12.40 | 187177 | 23061.76 | 2.28% |
| 2025-01-08 | 12.31 | 12.21 | -0.09 | -0.73% | 11.86 | 12.48 | 204051 | 24820.89 | 2.49% |
| 2025-01-07 | 11.95 | 12.30 | 0.37 | 3.10% | 11.86 | 12.31 | 202345 | 24502.52 | 2.47% |
| 2025-01-06 | 12.01 | 11.93 | -0.20 | -1.65% | 11.75 | 12.35 | 209138 | 25151.94 | 2.55% |
| 2025-01-03 | 12.25 | 12.13 | -0.18 | -1.46% | 12.11 | 12.66 | 245839 | 30381.12 | 3.00% |
| 2025-01-02 | 12.68 | 12.31 | -0.31 | -2.46% | 12.16 | 12.80 | 202233 | 25308.21 | 2.47% |
| 2024-12-31 | 13.14 | 12.62 | -0.49 | -3.74% | 12.60 | 13.18 | 200844 | 25679.27 | 2.45% |
| 2024-12-30 | 13.21 | 13.11 | -0.14 | -1.06% | 12.92 | 13.21 | 123330 | 16122.26 | 1.50% |
上证大盘股票行情在线 K线走势图
