华钰矿业

601020
🏛️ 中国 →
26.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.40 13.75 13.27 13.56 10.7M
2021-12-30 13.21 13.32 13.12 13.14 6.8M
2021-12-29 13.33 13.53 13.24 13.24 6.1M
2021-12-28 13.19 13.40 13.12 13.33 6.6M
2021-12-27 13.31 13.57 13.16 13.17 8.1M
2021-12-24 13.36 13.95 13.15 13.40 13.4M
2021-12-23 14.15 14.41 13.46 13.48 22.2M
2021-12-22 13.28 13.90 13.28 13.90 18.3M
2021-12-21 12.98 13.47 12.75 13.24 10.9M
2021-12-20 12.96 13.21 12.85 12.92 9.0M
2021-12-17 13.06 13.27 12.85 12.96 10.3M
2021-12-16 12.76 13.25 12.76 13.10 11.5M
2021-12-15 12.61 13.15 12.60 12.88 11.2M
2021-12-14 12.78 12.88 12.65 12.68 8.1M
2021-12-13 12.90 13.00 12.73 12.85 9.3M
2021-12-10 12.65 13.17 12.48 13.08 14.1M
2021-12-09 12.50 12.73 12.41 12.54 7.7M
2021-12-08 12.51 12.75 12.37 12.49 11.0M
2021-12-07 12.98 13.00 12.39 12.51 15.6M
2021-12-06 12.94 13.23 12.78 12.91 10.5M
2021-12-03 12.90 13.32 12.62 13.03 13.0M
2021-12-02 13.15 13.19 12.73 12.90 15.4M
2021-12-01 13.31 13.52 13.22 13.28 9.0M
2021-11-30 13.98 14.10 13.40 13.46 15.6M
2021-11-29 12.99 13.84 12.96 13.84 18.1M
2021-11-26 13.00 13.34 12.88 13.18 9.1M
2021-11-25 12.90 13.35 12.82 13.15 11.0M
2021-11-24 12.91 13.17 12.83 12.90 10.3M
2021-11-23 12.62 13.22 12.51 13.00 14.0M
2021-11-22 12.09 12.88 12.02 12.63 14.6M
2021-11-19 12.38 12.52 12.08 12.31 11.0M
2021-11-18 12.41 12.74 11.91 12.54 20.9M
2021-11-17 12.91 13.04 12.40 12.51 18.7M
2021-11-16 12.90 13.21 12.68 13.00 10.5M
2021-11-15 13.86 13.86 12.88 12.95 19.1M
2021-11-12 13.09 13.56 12.96 13.56 15.9M
2021-11-11 12.88 13.25 12.63 12.91 16.9M
2021-11-10 13.46 13.55 13.00 13.00 18.8M
2021-11-09 13.29 13.81 12.90 13.68 15.7M
2021-11-08 13.30 13.68 13.18 13.18 21.8M
2021-11-05 14.40 14.48 13.87 13.87 17.9M
2021-11-04 14.62 14.76 14.27 14.60 11.3M
2021-11-03 13.91 14.58 13.67 14.44 13.5M
2021-11-02 14.40 14.62 14.08 14.08 17.2M
2021-11-01 15.52 15.63 14.80 14.82 12.4M
2021-10-29 15.10 15.70 14.90 15.48 11.8M
2021-10-28 15.62 15.97 14.90 15.17 18.8M
2021-10-27 14.98 15.30 14.86 15.27 12.5M
2021-10-26 14.40 15.16 14.25 15.13 16.9M
2021-10-25 13.89 14.45 13.56 14.45 13.2M
2021-10-22 14.56 14.64 14.02 14.02 18.4M
2021-10-21 15.06 15.34 14.58 14.76 19.5M
2021-10-20 15.29 15.70 14.99 15.34 15.1M
2021-10-19 15.40 15.95 14.95 15.71 19.9M
2021-10-18 15.54 15.54 14.92 15.54 22.6M
2021-10-15 15.24 15.98 14.71 14.80 24.5M
2021-10-14 14.74 15.25 14.50 15.25 20.1M
2021-10-13 14.71 15.39 14.43 14.52 26.1M
2021-10-12 15.18 15.19 14.58 15.19 34.2M
2021-10-11 14.00 14.47 14.00 14.47 11.6M
2021-10-08 13.48 13.78 13.34 13.78 16.4M
2021-09-30 13.09 13.26 12.65 13.12 17.8M
2021-09-29 13.61 13.85 13.06 13.06 19.0M
2021-09-28 13.58 14.30 13.58 13.75 17.2M
2021-09-27 14.36 14.77 13.92 13.92 21.3M
2021-09-24 14.57 15.00 14.22 14.65 21.5M
2021-09-23 14.94 15.19 14.30 14.35 27.6M
2021-09-22 14.32 15.72 14.32 15.05 37.7M
2021-09-17 15.07 15.07 15.07 15.07 2.2M
2021-09-16 16.33 16.77 15.86 15.86 28.2M
2021-09-15 16.80 17.77 16.42 16.69 31.4M
2021-09-14 16.73 17.58 15.96 17.06 37.9M
2021-09-13 15.81 16.76 15.55 16.76 35.3M
2021-09-10 15.90 16.32 15.78 15.96 43.7M
2021-09-09 14.69 15.54 14.51 15.54 30.7M
2021-09-08 14.96 15.14 14.26 14.80 31.5M
2021-09-07 14.33 15.00 13.77 14.78 43.7M
2021-09-06 15.01 15.46 14.29 14.29 35.9M
2021-09-03 15.40 15.87 15.04 15.04 36.8M
2021-09-02 14.83 16.28 14.80 15.83 56.2M
2021-09-01 15.99 16.94 15.58 15.58 47.4M
2021-08-31 16.41 16.41 14.98 16.40 110.1M
2021-08-30 15.63 15.63 15.63 15.63 1.5M
2021-08-27 14.89 14.89 14.89 14.89 2.0M
2021-08-26 14.08 14.18 13.91 14.18 11.4M
2021-08-25 13.50 13.50 13.12 13.50 47.4M
2021-08-24 12.86 12.86 12.62 12.86 13.1M
2021-08-23 12.25 12.25 12.25 12.25 3.1M
2021-08-20 11.50 11.67 11.13 11.67 44.1M
2021-08-19 10.68 11.11 10.66 11.11 52.0M
2021-08-18 11.70 11.70 10.58 10.58 51.5M
2021-08-17 11.14 11.14 11.14 11.14 1.3M
2021-08-16 10.61 10.61 10.61 10.61 1.0M
2021-08-13 10.10 10.10 9.95 10.10 7.6M
2021-08-12 9.49 9.62 9.28 9.62 17.9M
2021-08-11 8.92 9.16 8.92 9.16 17.4M
2021-08-10 8.86 9.08 8.63 8.72 17.4M
2021-08-09 8.55 9.10 8.55 8.82 19.1M
2021-08-06 8.18 8.69 8.18 8.69 19.3M
2021-08-05 8.33 8.38 8.23 8.28 9.4M
2021-08-04 8.12 8.44 8.11 8.44 13.2M
2021-08-03 8.48 8.56 8.16 8.17 22.0M
2021-08-02 8.66 8.73 8.35 8.58 22.3M
2021-07-30 8.87 8.92 8.50 8.79 19.3M
2021-07-29 8.82 8.94 8.74 8.81 19.0M
2021-07-28 8.75 8.87 8.64 8.64 28.1M
2021-07-27 9.62 9.83 9.09 9.09 31.4M
2021-07-26 9.41 9.86 9.39 9.57 25.9M
2021-07-23 9.69 9.89 9.28 9.47 30.4M
2021-07-22 9.13 9.66 9.11 9.62 30.3M
2021-07-21 8.96 9.28 8.72 9.20 22.9M
2021-07-20 9.02 9.47 8.84 8.95 41.9M
2021-07-19 8.65 9.02 8.63 9.02 16.0M
2021-07-16 8.20 8.64 8.12 8.59 25.4M
2021-07-15 8.05 8.47 7.98 8.23 18.6M
2021-07-14 8.34 8.54 8.08 8.17 21.3M
2021-07-13 8.56 8.64 8.10 8.22 33.3M
2021-07-12 8.10 8.23 8.06 8.23 5.4M
2021-07-09 7.42 7.84 7.40 7.84 17.2M
2021-07-08 7.63 7.85 7.46 7.47 15.0M
2021-07-07 7.29 7.65 7.29 7.53 16.1M
2021-07-06 7.22 7.49 7.20 7.39 16.0M
2021-07-05 6.97 7.24 6.96 7.17 11.2M
2021-07-02 6.85 7.18 6.84 7.00 14.4M
2021-07-01 6.96 6.96 6.82 6.84 7.0M
2021-06-30 7.09 7.09 6.91 6.96 9.7M
2021-06-29 6.93 7.14 6.89 7.05 9.3M
2021-06-28 7.00 7.09 6.85 6.97 12.8M
2021-06-25 7.02 7.13 7.00 7.06 9.7M
2021-06-24 7.26 7.29 7.01 7.09 13.2M
2021-06-23 7.30 7.34 7.21 7.30 8.3M
2021-06-22 7.31 7.42 7.20 7.26 12.4M
2021-06-21 7.39 7.44 7.28 7.31 10.2M
2021-06-18 7.37 7.43 7.27 7.40 11.3M
2021-06-17 7.21 7.46 7.17 7.46 10.9M
2021-06-16 7.30 7.31 7.13 7.20 9.8M
2021-06-15 7.37 7.47 7.19 7.26 12.4M
2021-06-11 7.43 7.65 7.31 7.40 12.5M
2021-06-10 7.63 7.63 7.32 7.33 17.5M
2021-06-09 7.50 7.81 7.47 7.65 18.3M
2021-06-08 7.59 7.98 7.40 7.65 29.7M
2021-06-07 7.24 7.61 7.21 7.61 18.3M
2021-06-04 7.22 7.45 7.15 7.25 22.5M
2021-06-03 6.98 7.22 6.91 7.22 17.5M
2021-06-02 6.62 7.00 6.60 6.88 17.1M
2021-06-01 6.74 6.75 6.44 6.68 21.4M
2021-05-31 6.95 6.97 6.77 6.78 16.0M
2021-05-28 6.88 7.07 6.82 6.92 14.0M
2021-05-27 7.08 7.09 6.89 6.91 18.5M
2021-05-26 7.05 7.22 7.01 7.07 16.2M
2021-05-25 7.01 7.23 6.78 7.12 23.9M
2021-05-24 7.41 7.44 6.92 6.94 37.3M
2021-05-21 6.98 7.09 6.90 7.09 7.3M
2021-05-20 6.40 6.75 6.36 6.75 19.4M
2021-05-19 6.16 6.43 6.12 6.43 23.7M
2021-05-18 5.97 6.40 5.97 6.12 30.9M
2021-05-17 6.27 6.27 6.27 6.27 2.1M
2021-05-14 6.91 6.96 6.60 6.60 28.0M
2021-05-13 7.18 7.27 6.93 6.95 22.2M
2021-05-12 7.19 7.39 7.16 7.29 12.5M
2021-05-11 7.40 7.48 7.14 7.18 24.7M
2021-05-10 7.14 7.51 7.13 7.51 43.1M
2021-05-07 7.15 7.15 7.15 7.15 9.3M
2021-05-06 7.53 7.53 7.53 7.53 0.7M
2021-04-30 7.93 7.93 7.93 7.93 0.5M
2021-04-28 8.56 8.56 8.29 8.35 17.9M
2021-04-27 8.60 8.69 8.40 8.66 16.0M
2021-04-26 8.50 8.75 8.49 8.56 15.8M
2021-04-23 8.60 8.63 8.40 8.49 10.7M
2021-04-22 8.48 8.88 8.48 8.62 15.2M
2021-04-21 8.53 8.56 8.42 8.52 9.4M
2021-04-20 8.71 8.76 8.57 8.60 11.5M
2021-04-19 8.53 8.79 8.48 8.75 15.5M
2021-04-16 8.66 8.76 8.53 8.61 13.4M
2021-04-15 8.44 8.65 8.34 8.62 10.5M
2021-04-14 8.35 8.45 8.29 8.44 7.0M
2021-04-13 8.50 8.55 8.33 8.35 8.9M
2021-04-12 8.79 8.92 8.50 8.57 16.2M
2021-04-09 8.70 8.85 8.63 8.76 15.2M
2021-04-08 8.58 8.92 8.55 8.70 25.9M
2021-04-07 8.40 8.64 8.33 8.58 14.5M
2021-04-06 8.38 8.52 8.34 8.44 13.5M
2021-04-02 8.33 8.47 8.23 8.36 10.9M
2021-04-01 8.32 8.37 8.21 8.34 9.2M
2021-03-31 8.34 8.39 8.18 8.31 12.4M
2021-03-30 8.30 8.48 8.16 8.43 19.4M
2021-03-29 8.42 8.47 8.25 8.28 14.7M
2021-03-26 8.32 8.48 8.27 8.41 15.4M
2021-03-25 8.34 8.48 8.22 8.31 14.8M
2021-03-24 8.40 8.54 8.27 8.34 16.4M
2021-03-23 9.07 9.09 8.41 8.51 26.6M
2021-03-22 8.88 9.26 8.88 9.00 21.1M
2021-03-19 9.06 9.24 8.93 8.95 19.7M
2021-03-18 9.39 9.51 9.15 9.18 19.5M
2021-03-17 9.33 9.42 9.08 9.36 12.9M
2021-03-16 9.58 9.60 9.16 9.40 21.9M
2021-03-15 9.29 9.88 9.19 9.57 29.5M
2021-03-12 9.23 9.42 9.08 9.24 23.5M
2021-03-11 8.84 9.59 8.78 9.46 30.8M
2021-03-10 9.23 9.25 8.76 8.84 25.4M
2021-03-09 9.67 9.67 9.01 9.12 38.7M
2021-03-08 10.62 10.95 9.68 9.70 56.0M
2021-03-05 11.06 11.27 10.30 10.75 52.4M
2021-03-04 10.41 11.19 10.33 10.81 61.7M
2021-03-03 9.82 10.56 9.68 10.40 46.6M
2021-03-02 10.04 10.06 9.46 9.65 36.3M
2021-03-01 9.95 10.22 9.74 10.20 32.6M
2021-02-26 9.68 10.22 9.68 9.95 27.2M
2021-02-25 10.60 10.68 9.81 10.16 39.4M
2021-02-24 9.68 10.66 9.58 10.16 53.6M
2021-02-23 9.39 10.06 9.36 9.69 39.5M
2021-02-22 9.74 10.31 9.68 9.79 62.7M
2021-02-19 8.73 9.58 8.61 9.37 44.5M
2021-02-18 8.30 8.73 8.29 8.73 31.1M
2021-02-10 8.01 8.02 7.80 7.94 8.3M
2021-02-09 7.70 8.00 7.70 7.97 12.6M
2021-02-08 7.60 7.81 7.50 7.66 8.7M
2021-02-05 7.80 7.87 7.48 7.56 10.9M
2021-02-04 8.09 8.11 7.62 7.80 19.7M
2021-02-03 8.33 8.34 8.14 8.16 11.1M
2021-02-02 8.58 8.69 8.41 8.46 12.1M
2021-02-01 8.25 8.86 8.25 8.66 19.3M
2021-01-29 8.63 8.69 8.03 8.20 18.3M
2021-01-28 8.55 8.84 8.52 8.54 13.1M
2021-01-27 8.80 8.96 8.60 8.72 13.3M
2021-01-26 8.55 9.17 8.37 8.89 23.6M
2021-01-25 8.49 8.83 8.25 8.57 19.1M
2021-01-22 8.81 8.82 8.46 8.57 17.3M
2021-01-21 8.72 9.17 8.65 8.90 26.0M
2021-01-20 8.59 8.62 8.46 8.61 13.7M
2021-01-19 8.56 8.62 8.46 8.54 11.8M
2021-01-18 8.52 8.71 8.44 8.61 12.0M
2021-01-15 8.44 8.74 8.41 8.52 14.2M
2021-01-14 8.49 8.59 8.38 8.44 14.3M
2021-01-13 8.84 8.97 8.49 8.57 18.9M
2021-01-12 9.45 9.49 8.60 8.78 30.3M
2021-01-11 10.00 10.16 9.34 9.42 25.1M
2021-01-08 10.60 10.65 9.93 10.25 24.2M
2021-01-07 10.51 11.02 10.22 10.80 30.8M
2021-01-06 10.86 11.00 10.51 10.63 15.2M
2021-01-05 10.97 11.05 10.56 10.86 22.4M
2021-01-04 10.81 11.10 10.70 11.02 31.4M