华钰矿业 (601020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	29.01	28.66	-0.71	-2.42%	28.40	29.61	318544	91797	3.88%
2026-04-29	28.83	29.37	-1.01	-3.32%	28.63	29.73	469076	136586	5.72%
2026-04-28	31.62	30.38	-1.44	-4.53%	30.26	31.64	334535	102611	4.08%
2026-04-27	32.69	31.82	-0.88	-2.69%	31.72	32.97	286047	91730	3.49%
2026-04-24	32.20	32.70	0.14	0.43%	31.66	33.20	312010	100998	3.81%
2026-04-23	33.85	32.56	-1.33	-3.92%	32.35	33.97	424417	140145	5.18%
2026-04-22	32.30	33.89	1.11	3.39%	32.18	34.08	401498	134417	4.90%
2026-04-21	31.60	32.78	1.25	3.96%	31.05	33.00	445261	144240	5.43%
2026-04-20	31.36	31.53	0.04	0.13%	31.31	32.23	380376	120726	4.64%
2026-04-17	29.10	31.49	2.19	7.47%	29.01	31.88	549961	169084	6.71%
2026-04-16	28.79	29.30	0.46	1.60%	28.34	29.57	300926	87260	3.67%
2026-04-15	29.80	28.84	-0.47	-1.60%	28.55	30.00	409389	120135	4.99%
2026-04-14	30.08	29.31	-0.39	-1.31%	29.13	30.20	424337	125151	5.18%
2026-04-13	30.64	29.70	1.85	6.64%	28.81	30.64	662009	196080	8.07%
2026-04-02	28.38	27.85	-0.84	-2.93%	27.60	28.47	238198	66816	2.90%
2026-04-01	29.01	28.69	0.50	1.77%	28.19	29.08	243589	69574	2.97%
2026-03-31	28.59	28.19	-0.31	-1.09%	28.05	28.94	276999	78813	3.38%
2026-03-30	27.95	28.50	0.39	1.39%	27.76	28.68	312896	88329	3.82%
2026-03-27	26.65	28.11	1.02	3.77%	26.61	28.40	309173	85846	3.77%
2026-03-26	27.75	27.09	-0.84	-3.01%	27.00	28.13	217606	59778	2.65%
2026-03-25	27.70	27.93	1.08	4.02%	27.57	28.40	375859	104948	4.58%
2026-03-24	26.90	26.85	0.55	2.09%	25.81	26.99	315651	83344	3.85%
2026-03-23	27.00	26.30	-1.70	-6.07%	26.00	27.67	405643	108870	4.95%
2026-03-20	28.84	28.00	-0.68	-2.37%	27.93	29.38	304716	87661	3.72%
2026-03-19	29.81	28.68	-2.02	-6.58%	28.55	29.96	364775	106424	4.45%
2026-03-18	30.80	30.70	-0.10	-0.32%	30.08	30.91	236900	72239	2.89%
2026-03-17	31.29	30.80	-0.26	-0.84%	30.70	31.87	278744	87355	3.40%
2026-03-16	31.55	31.06	-0.81	-2.54%	30.00	31.70	363860	112077	4.44%
2026-03-13	32.88	31.87	-1.17	-3.54%	31.76	33.28	322794	104618	3.94%
2026-03-12	33.58	33.04	-0.84	-2.48%	32.50	33.78	384032	127168	4.68%
2026-03-11	35.26	33.88	-0.86	-2.48%	33.87	35.50	360175	124355	4.39%
2026-03-10	34.93	34.74	0.36	1.05%	34.51	35.40	317283	110728	3.87%
2026-03-09	33.94	34.38	-0.49	-1.41%	32.80	34.65	369288	124665	4.50%
2026-03-06	35.50	34.87	-1.06	-2.95%	34.51	35.95	377528	132774	4.60%
2026-03-05	37.28	35.93	-0.94	-2.55%	35.47	37.48	419618	151758	5.12%
2026-03-04	36.00	36.87	-0.76	-2.02%	35.92	38.68	637807	236600	7.78%
2026-03-03	39.68	37.63	-3.07	-7.54%	37.39	41.00	731189	284714	8.92%
2026-03-02	40.35	40.70	1.98	5.11%	37.85	41.54	814724	321123	9.94%
2026-02-27	35.56	38.72	3.16	8.89%	35.56	39.00	609225	228347	7.43%
2026-02-26	35.88	35.56	0.13	0.37%	35.06	36.17	445192	158555	5.43%
2026-02-25	34.46	35.43	1.66	4.92%	33.78	35.93	501643	176187	6.12%
2026-02-24	33.66	33.77	1.21	3.72%	33.50	34.50	364428	123536	4.44%
2026-02-13	32.00	32.56	-0.24	-0.73%	31.90	33.55	276791	90798	3.38%
2026-02-12	32.44	32.80	0.38	1.17%	32.36	33.49	336131	110740	4.10%
2026-02-11	31.26	32.42	1.09	3.48%	31.26	32.85	345200	111455	4.21%
2026-02-10	31.27	31.33	0.05	0.16%	31.10	31.75	202183	63406	2.47%
2026-02-09	31.70	31.28	0.37	1.20%	31.12	31.80	250562	78536	3.06%
2026-02-06	29.43	30.91	0.17	0.55%	29.35	31.44	324652	99845	3.96%
2026-02-05	31.27	30.74	-1.29	-4.03%	30.08	31.91	401968	123923	4.90%
2026-02-04	33.20	32.03	-0.17	-0.53%	31.66	33.28	453534	146072	5.53%
2026-02-03	31.90	32.20	1.20	3.87%	31.20	32.48	575454	183384	7.02%
2026-02-02	31.51	31.00	-3.33	-9.70%	30.92	32.90	755993	241912	9.22%
2026-01-30	35.37	34.33	-3.43	-9.08%	33.98	36.20	754623	261011	9.20%
2026-01-29	41.22	37.76	-2.00	-5.03%	37.15	42.30	833277	327298	10.16%
2026-01-28	37.50	39.76	2.48	6.65%	36.51	40.77	740004	286726	9.02%
2026-01-27	37.00	37.28	-1.52	-3.92%	36.11	38.99	684238	256423	8.34%
2026-01-26	36.60	38.80	3.40	9.60%	36.60	38.94	750762	282897	9.16%