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
2026-08-14	21.82	21.94	0.03	0.14%	21.50	22.23	215766	47177	2.63%
2026-08-13	22.90	21.91	-0.89	-3.90%	21.90	23.41	345215	77843	4.21%
2026-08-12	22.80	22.80	0.14	0.62%	22.47	23.34	345703	79064	4.22%
2026-08-11	23.78	22.66	-0.61	-2.62%	22.63	24.02	598282	139622	7.30%
2026-08-10	21.50	23.27	2.12	10.02%	21.30	23.27	492490	111347	6.01%
2026-08-07	20.47	21.15	0.45	2.17%	20.40	21.22	290929	60796	3.55%
2026-08-06	21.55	20.70	-0.24	-1.15%	20.40	21.66	352314	73933	4.30%
2026-08-05	20.40	20.94	0.75	3.71%	20.18	21.00	231847	48053	2.83%
2026-08-04	20.02	20.19	0.36	1.82%	19.88	20.27	198922	40050	2.43%
2026-08-03	19.55	19.83	0.31	1.59%	19.18	20.07	178025	35086	2.17%
2026-07-31	19.01	19.52	0.64	3.39%	19.01	19.87	249939	48827	3.05%
2026-07-30	19.10	18.88	0.17	0.91%	18.75	19.68	267564	51381	3.26%
2026-07-29	18.24	18.71	0.46	2.52%	17.98	18.92	195397	36161	2.38%
2026-07-28	18.21	18.25	-0.39	-2.09%	18.13	18.52	131939	24137	1.61%
2026-07-27	18.00	18.64	0.87	4.90%	17.88	18.65	193355	35436	2.36%
2026-07-24	18.63	17.77	-1.27	-6.67%	17.76	18.65	211400	38412	2.58%
2026-07-23	18.46	19.04	0.56	3.03%	18.28	19.27	259647	48994	3.17%
2026-07-22	17.91	18.48	0.47	2.61%	17.91	18.81	283837	52398	3.46%
2026-07-21	17.51	18.01	0.48	2.74%	17.02	18.04	278791	49244	3.40%
2026-07-20	18.01	17.53	-0.44	-2.45%	17.02	18.27	259679	45676	3.17%
2026-07-17	19.00	17.97	-1.26	-6.55%	17.91	19.20	237283	43780	2.89%
2026-07-16	18.61	19.23	0.41	2.18%	18.54	20.03	245784	47483	3.00%
2026-07-15	19.31	18.82	-0.56	-2.89%	18.70	19.45	169174	32154	2.06%
2026-07-14	18.70	19.38	0.30	1.57%	18.28	19.48	248007	46533	3.02%
2026-07-13	20.50	19.08	-1.72	-8.27%	18.98	20.50	289824	56658	3.53%
2026-07-10	21.00	20.80	-0.04	-0.19%	20.54	21.52	214190	44892	2.61%
2026-07-09	20.81	20.92	-0.10	-0.48%	20.10	21.38	219595	45493	2.68%
2026-07-08	21.45	21.02	-0.55	-2.55%	21.00	21.88	189378	40443	2.31%
2026-07-07	22.38	21.57	-1.17	-5.15%	21.46	22.55	255556	55965	3.12%
2026-07-06	23.78	22.74	-1.03	-4.33%	22.66	24.38	326305	76802	3.98%
2026-07-03	24.20	23.77	0.00	0.00%	23.76	24.55	330790	79608	4.03%
2026-07-02	24.20	23.77	-0.10	-0.42%	23.40	24.86	348213	83878	4.25%
2026-07-01	23.94	23.87	-0.12	-0.50%	23.65	24.98	315626	76520	3.85%
2026-06-30	23.86	23.99	-0.16	-0.66%	23.03	24.09	296906	69993	3.62%
2026-06-29	23.50	24.15	0.55	2.33%	23.50	25.10	416182	101727	5.08%
2026-06-26	25.22	23.60	-1.15	-4.65%	22.57	25.22	495431	116788	6.04%
2026-06-25	24.50	24.75	-0.45	-1.79%	23.90	26.08	484375	120963	5.91%
2026-06-24	25.06	25.20	0.71	2.90%	24.47	25.87	431960	108277	5.27%
2026-06-23	26.83	24.49	-2.38	-8.86%	24.38	26.87	616254	156789	7.52%
2026-06-22	24.43	26.87	2.44	9.99%	24.20	26.87	712032	183896	8.68%
2026-06-18	24.60	24.43	-0.42	-1.69%	23.98	25.27	392377	96294	4.79%
2026-06-17	25.32	24.85	-0.48	-1.89%	24.58	25.53	525531	131385	6.41%
2026-06-16	23.07	25.33	2.30	9.99%	22.72	25.33	427239	103939	5.21%
2026-06-15	22.30	23.03	1.45	6.72%	22.12	23.05	427857	96471	5.22%
2026-06-12	21.05	21.58	1.04	5.06%	20.81	22.07	413173	88639	5.04%
2026-06-11	20.67	20.54	-0.23	-1.11%	20.23	21.16	277570	57174	3.39%
2026-06-10	21.27	20.77	-1.06	-4.86%	20.62	21.31	336017	70317	4.10%
2026-06-09	22.45	21.83	-0.36	-1.62%	21.33	22.54	317402	68880	3.87%
2026-06-08	22.85	22.19	-1.91	-7.93%	21.89	23.31	303431	68715	3.70%
2026-06-05	24.81	24.10	-0.84	-3.37%	24.08	24.90	219101	53582	2.67%
2026-06-04	25.72	24.94	-0.91	-3.52%	24.86	25.96	214210	54059	2.61%
2026-06-03	25.00	25.85	0.76	3.03%	24.81	27.28	404470	106025	4.93%
2026-06-02	24.84	25.09	0.25	1.01%	24.22	25.31	215551	53586	2.63%
2026-06-01	24.52	24.84	0.28	1.14%	24.50	25.17	164459	41006	2.01%
2026-05-29	25.40	24.56	-0.47	-1.88%	24.43	25.55	190340	47406	2.32%
2026-05-28	25.53	25.03	-0.66	-2.57%	24.50	25.53	268202	66956	3.27%
2026-05-27	26.95	25.69	-1.40	-5.17%	25.55	26.99	264775	68880	3.23%
2026-05-26	26.49	27.09	0.33	1.23%	25.84	27.15	271339	71915	3.31%
2026-05-25	27.27	26.76	-0.14	-0.52%	26.48	27.60	207256	55791	2.53%
2026-05-22	26.70	26.90	0.33	1.24%	26.30	27.16	192367	51440	2.35%
2026-05-21	27.85	26.57	-0.96	-3.49%	26.52	28.32	240796	65927	2.94%
2026-05-20	27.95	27.53	-0.68	-2.41%	27.01	27.95	219397	60066	2.68%
2026-05-19	28.75	28.21	-0.64	-2.22%	27.84	29.16	235914	66819	2.88%
2026-05-18	26.80	28.85	1.49	5.45%	26.50	29.17	401657	111581	4.90%
2026-05-15	27.65	27.36	-0.61	-2.18%	27.10	28.21	295324	81329	3.60%
2026-05-14	29.12	27.97	-1.28	-4.38%	27.96	29.24	314164	89311	3.83%
2026-05-13	29.58	29.25	-0.30	-1.02%	29.08	29.90	272633	80279	3.32%
2026-05-12	30.66	29.55	-0.65	-2.15%	29.45	30.70	338944	101241	4.13%
2026-05-11	30.31	30.20	-0.15	-0.49%	29.87	30.66	363467	109914	4.43%