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
2022-12-30 8.22 8.30 8.19 8.21 4.3M
2022-12-29 8.29 8.41 8.19 8.20 5.6M
2022-12-28 8.44 8.54 8.36 8.37 5.2M
2022-12-27 8.32 8.52 8.29 8.51 7.5M
2022-12-26 8.20 8.29 8.11 8.29 4.8M
2022-12-23 8.30 8.34 8.12 8.16 7.4M
2022-12-22 8.45 8.56 8.31 8.34 6.5M
2022-12-21 8.49 8.62 8.33 8.46 6.3M
2022-12-20 8.49 8.55 8.38 8.43 6.7M
2022-12-19 8.73 8.77 8.44 8.49 11.2M
2022-12-16 8.85 8.90 8.71 8.74 8.7M
2022-12-15 9.01 9.09 8.86 8.91 11.7M
2022-12-14 9.20 9.25 9.11 9.13 8.8M
2022-12-13 9.01 9.25 8.99 9.14 13.6M
2022-12-12 9.09 9.35 8.96 8.99 15.9M
2022-12-09 8.76 9.16 8.74 9.16 23.4M
2022-12-08 8.91 8.96 8.76 8.79 8.2M
2022-12-07 8.96 9.04 8.88 8.90 8.6M
2022-12-06 8.86 9.00 8.72 8.96 14.0M
2022-12-05 8.71 8.97 8.71 8.92 11.4M
2022-12-02 9.08 9.11 8.74 8.76 13.8M
2022-12-01 8.95 9.02 8.89 8.99 11.7M
2022-11-30 8.89 8.89 8.76 8.79 7.1M
2022-11-29 8.61 8.86 8.61 8.84 9.7M
2022-11-28 8.83 8.88 8.61 8.67 13.7M
2022-11-25 8.93 9.13 8.87 8.96 11.2M
2022-11-24 8.79 9.03 8.79 8.96 13.3M
2022-11-23 8.79 8.84 8.71 8.76 8.9M
2022-11-22 8.99 9.02 8.79 8.79 8.6M
2022-11-21 8.79 8.97 8.73 8.94 10.0M
2022-11-18 9.09 9.14 8.86 8.87 13.4M
2022-11-17 9.21 9.24 9.01 9.11 11.9M
2022-11-16 9.31 9.34 9.19 9.23 9.6M
2022-11-15 9.24 9.33 9.18 9.29 12.9M
2022-11-14 9.48 9.59 9.12 9.29 21.1M
2022-11-11 9.98 10.01 9.39 9.45 29.5M
2022-11-10 9.57 9.70 9.42 9.43 15.8M
2022-11-09 9.84 9.90 9.64 9.64 18.3M
2022-11-08 9.55 9.96 9.44 9.64 29.9M
2022-11-07 9.29 9.61 9.29 9.56 24.3M
2022-11-04 8.99 9.24 8.99 9.15 16.0M
2022-11-03 8.86 9.04 8.84 9.00 8.5M
2022-11-02 8.96 9.13 8.93 8.96 10.5M
2022-11-01 8.94 9.08 8.84 9.01 12.3M
2022-10-31 8.79 8.97 8.64 8.91 11.3M
2022-10-28 8.70 9.33 8.59 8.83 22.9M
2022-10-27 8.54 8.86 8.48 8.59 14.5M
2022-10-26 8.43 8.57 8.39 8.45 8.6M
2022-10-25 8.76 8.79 8.21 8.47 17.2M
2022-10-24 8.76 9.04 8.74 8.84 15.0M
2022-10-21 8.92 8.94 8.71 8.72 9.2M
2022-10-20 8.80 9.21 8.69 8.89 15.4M
2022-10-19 9.06 9.15 8.81 8.81 12.0M
2022-10-18 9.16 9.19 9.01 9.03 10.5M
2022-10-17 9.04 9.11 8.84 9.09 8.7M
2022-10-14 9.04 9.26 8.99 9.13 13.9M
2022-10-13 9.16 9.22 9.00 9.01 9.7M
2022-10-12 8.98 9.20 8.72 9.20 13.5M
2022-10-11 8.96 9.04 8.69 8.96 9.3M
2022-10-10 9.11 9.46 8.88 9.00 13.8M
2022-09-30 9.14 9.26 8.96 9.11 10.3M
2022-09-29 9.21 9.38 9.08 9.14 11.9M
2022-09-28 9.61 9.66 9.04 9.05 17.9M
2022-09-27 9.60 9.76 9.38 9.69 15.3M
2022-09-26 9.79 9.91 9.54 9.58 19.4M
2022-09-23 10.14 10.28 9.84 9.91 21.6M
2022-09-22 9.99 10.14 9.90 10.01 22.0M
2022-09-21 9.50 10.14 9.38 10.09 42.4M
2022-09-20 9.29 9.54 9.14 9.42 21.8M
2022-09-19 8.66 9.51 8.61 9.13 24.6M
2022-09-16 8.69 8.99 8.54 8.65 11.5M
2022-09-15 9.11 9.14 8.65 8.75 13.5M
2022-09-14 9.18 9.21 9.02 9.04 9.8M
2022-09-13 9.12 9.49 9.12 9.34 17.3M
2022-09-09 9.08 9.21 9.02 9.12 8.5M
2022-09-08 8.99 9.25 8.92 9.11 11.8M
2022-09-07 8.85 9.13 8.80 9.02 9.3M
2022-09-06 8.82 9.04 8.79 8.90 9.4M
2022-09-05 8.62 8.82 8.62 8.81 6.0M
2022-09-02 8.64 8.74 8.60 8.71 6.2M
2022-09-01 8.77 8.84 8.70 8.71 7.4M
2022-08-31 9.06 9.12 8.72 8.79 12.9M
2022-08-30 9.34 9.36 9.06 9.12 9.9M
2022-08-29 8.84 9.49 8.79 9.34 18.8M
2022-08-26 8.86 9.07 8.84 9.00 8.9M
2022-08-25 8.84 8.93 8.64 8.91 12.3M
2022-08-24 9.26 9.29 8.81 8.85 17.0M
2022-08-23 9.29 9.36 9.17 9.20 9.9M
2022-08-22 9.04 9.36 9.00 9.34 11.0M
2022-08-19 9.37 9.40 9.18 9.20 11.7M
2022-08-18 9.45 9.52 9.29 9.35 11.6M
2022-08-17 9.65 9.67 9.44 9.51 12.2M
2022-08-16 9.50 9.68 9.41 9.64 13.0M
2022-08-15 9.67 9.75 9.56 9.58 12.5M
2022-08-12 9.61 9.82 9.56 9.64 13.3M
2022-08-11 9.66 9.71 9.51 9.56 12.4M
2022-08-10 9.52 9.85 9.49 9.67 16.3M
2022-08-09 9.50 9.67 9.50 9.56 9.1M
2022-08-08 9.22 9.63 9.22 9.59 17.1M
2022-08-05 9.22 9.35 9.06 9.22 11.2M
2022-08-04 9.07 9.14 8.86 9.13 11.7M
2022-08-03 9.04 9.46 8.93 9.02 15.8M
2022-08-02 9.64 9.71 9.05 9.16 21.4M
2022-08-01 9.58 9.79 9.51 9.64 12.4M
2022-07-29 9.91 9.94 9.51 9.56 15.5M
2022-07-28 10.03 10.06 9.78 9.81 14.2M
2022-07-27 9.57 10.00 9.51 9.95 20.0M
2022-07-26 9.50 9.65 9.33 9.62 13.1M
2022-07-25 9.44 9.74 9.44 9.48 9.9M
2022-07-22 9.80 9.91 9.47 9.59 16.3M
2022-07-21 9.68 10.09 9.51 9.79 21.2M
2022-07-20 9.76 9.84 9.67 9.81 9.8M
2022-07-19 9.76 9.90 9.58 9.71 12.0M
2022-07-18 9.42 9.86 9.41 9.80 16.0M
2022-07-15 9.65 9.76 9.44 9.44 18.6M
2022-07-14 9.91 10.00 9.82 9.86 13.2M
2022-07-13 9.76 10.04 9.75 9.98 11.7M
2022-07-12 9.75 10.10 9.71 9.84 14.9M
2022-07-11 9.90 9.91 9.64 9.76 15.1M
2022-07-08 10.04 10.18 9.93 9.97 14.6M
2022-07-07 9.97 10.24 9.86 10.10 16.1M
2022-07-06 10.00 10.11 9.78 9.97 22.9M
2022-07-05 10.44 10.64 10.08 10.22 28.5M
2022-07-04 10.56 10.70 10.41 10.54 19.4M
2022-07-01 10.61 10.82 10.25 10.62 25.8M
2022-06-30 10.79 11.13 10.73 10.77 24.9M
2022-06-29 11.42 11.42 10.86 10.86 33.6M
2022-06-28 11.20 11.65 11.11 11.51 45.1M
2022-06-27 10.64 11.50 10.59 11.33 48.8M
2022-06-24 10.93 11.13 10.68 10.71 33.8M
2022-06-23 11.14 11.74 10.79 11.03 48.7M
2022-06-22 10.66 11.52 10.59 11.22 45.5M
2022-06-21 10.90 11.16 10.56 10.66 33.5M
2022-06-20 10.94 11.11 10.46 11.02 52.5M
2022-06-17 9.89 10.95 9.89 10.79 61.9M
2022-06-16 9.86 10.20 9.69 9.96 23.8M
2022-06-15 10.01 10.01 9.67 9.81 22.3M
2022-06-14 9.94 10.06 9.72 10.02 21.7M
2022-06-13 10.06 10.46 10.02 10.16 30.0M
2022-06-10 9.29 10.10 9.26 9.99 34.5M
2022-06-09 9.88 9.91 9.34 9.37 35.8M
2022-06-08 9.89 10.13 9.69 9.88 24.7M
2022-06-07 10.36 10.41 9.93 10.01 26.5M
2022-06-06 10.13 10.44 10.01 10.36 29.7M
2022-06-02 10.08 10.26 9.88 9.95 23.2M
2022-06-01 9.86 10.56 9.84 10.09 29.5M
2022-05-31 10.70 10.71 9.88 10.00 40.1M
2022-05-30 10.44 10.84 10.31 10.66 27.6M
2022-05-27 11.21 11.44 10.54 10.61 44.8M
2022-05-26 12.04 12.64 11.19 11.31 60.7M
2022-05-24 11.37 11.99 10.98 11.74 29.7M
2022-05-23 11.51 11.88 11.39 11.41 19.2M
2022-05-20 11.24 11.77 11.19 11.66 22.1M
2022-05-19 10.80 11.39 10.64 11.24 23.4M
2022-05-18 10.56 11.14 10.51 10.84 23.1M
2022-05-17 10.64 10.89 10.50 10.89 18.9M
2022-05-16 9.86 10.37 9.86 10.37 17.1M
2022-05-13 10.11 10.16 9.71 9.88 15.8M
2022-05-12 9.79 10.08 9.69 9.96 18.9M
2022-05-11 9.82 10.07 9.77 9.77 31.5M
2022-05-10 10.44 10.49 10.18 10.29 18.7M
2022-05-09 11.05 11.19 10.66 10.71 17.7M
2022-05-06 10.08 10.78 9.96 10.78 21.3M
2022-05-05 10.21 10.52 9.97 10.26 20.8M
2022-04-29 10.48 10.69 10.48 10.48 28.3M
2022-04-28 10.65 11.14 10.58 11.03 17.2M
2022-04-27 10.25 10.89 10.23 10.74 24.9M
2022-04-26 10.76 11.61 10.76 10.76 26.5M
2022-04-25 11.41 11.50 11.32 11.32 9.6M
2022-04-22 12.19 12.32 11.91 11.91 24.3M
2022-04-21 12.68 13.06 12.32 12.54 21.0M
2022-04-20 13.00 13.24 12.64 12.71 24.4M
2022-04-19 13.28 13.64 13.00 13.30 22.7M
2022-04-18 12.37 13.14 12.04 13.14 25.6M
2022-04-15 13.18 13.49 12.51 12.51 32.0M
2022-04-14 13.71 13.82 13.00 13.17 29.3M
2022-04-13 12.91 13.46 12.81 13.42 25.3M
2022-04-12 12.21 12.81 12.21 12.81 18.6M
2022-04-11 12.43 12.76 12.21 12.21 17.8M
2022-04-08 12.93 13.03 12.64 12.79 14.9M
2022-04-07 12.61 12.99 12.46 12.88 18.1M
2022-04-06 12.57 13.14 12.25 12.73 26.9M
2022-04-01 12.06 12.68 11.84 12.57 26.3M
2022-03-31 11.61 12.13 11.47 12.11 23.0M
2022-03-30 11.46 11.82 11.21 11.55 20.6M
2022-03-29 10.84 11.28 10.82 11.28 19.7M
2022-03-28 10.99 10.99 10.74 10.74 22.8M
2022-03-25 11.56 11.71 11.26 11.30 19.0M
2022-03-24 11.21 11.57 11.12 11.52 16.3M
2022-03-23 11.07 11.29 11.00 11.21 12.3M
2022-03-22 10.82 11.08 10.82 10.99 9.6M
2022-03-21 10.91 11.26 10.83 10.91 18.7M
2022-03-18 10.29 10.91 10.16 10.91 22.0M
2022-03-17 10.29 10.54 10.21 10.39 16.7M
2022-03-16 10.56 10.67 10.02 10.14 31.6M
2022-03-15 10.86 10.88 10.55 10.55 22.3M
2022-03-14 10.98 11.37 10.84 11.11 20.4M
2022-03-11 10.37 10.99 10.31 10.99 21.8M
2022-03-10 10.26 10.62 10.07 10.47 20.9M
2022-03-09 11.18 11.26 10.54 10.54 31.1M
2022-03-08 11.51 11.82 10.86 11.09 41.0M
2022-03-07 11.21 11.53 11.13 11.43 15.3M
2022-03-04 11.18 11.34 10.97 11.04 17.7M
2022-03-03 10.79 11.32 10.73 11.21 18.2M
2022-03-02 10.69 10.91 10.54 10.81 14.5M
2022-03-01 10.71 10.93 10.54 10.57 16.3M
2022-02-28 14.64 14.90 14.43 14.88 12.0M
2022-02-25 14.62 14.92 14.30 14.37 20.0M
2022-02-24 14.28 15.08 14.11 14.81 32.6M
2022-02-23 13.72 14.40 13.68 14.36 13.4M
2022-02-22 13.71 14.17 13.48 13.77 17.8M
2022-02-21 13.15 13.80 13.11 13.80 14.7M
2022-02-18 13.20 13.20 12.93 13.14 6.8M
2022-02-17 12.85 13.23 12.81 13.11 9.6M
2022-02-16 12.73 12.99 12.59 12.83 5.9M
2022-02-15 12.78 12.95 12.52 12.75 7.3M
2022-02-14 13.00 13.28 12.77 12.82 8.6M
2022-02-11 12.58 13.14 12.50 12.97 9.9M
2022-02-10 12.66 13.10 12.66 12.71 10.2M
2022-02-09 12.59 12.68 12.40 12.54 5.9M
2022-02-08 12.15 12.64 12.07 12.55 8.7M
2022-02-07 11.75 12.20 11.75 12.05 5.9M
2022-01-28 11.30 11.86 11.13 11.74 8.5M
2022-01-27 11.96 12.13 11.46 11.48 8.4M
2022-01-26 12.24 12.32 11.91 12.05 6.7M
2022-01-25 12.08 12.56 12.00 12.24 10.3M
2022-01-24 12.12 12.53 11.85 12.21 9.3M
2022-01-21 11.79 12.13 11.66 12.13 11.3M
2022-01-20 11.79 11.85 11.55 11.55 7.3M
2022-01-19 11.29 11.87 10.98 11.87 15.5M
2022-01-18 11.59 11.78 11.22 11.30 9.2M
2022-01-17 11.87 12.02 11.54 11.65 9.7M
2022-01-14 11.89 12.18 11.82 11.93 7.6M
2022-01-13 12.19 12.34 11.99 12.03 6.8M
2022-01-12 12.10 12.26 12.08 12.19 5.5M
2022-01-11 12.10 12.25 11.95 12.05 7.2M
2022-01-10 12.00 12.31 11.93 12.18 6.9M
2022-01-07 12.72 12.93 12.19 12.24 15.7M
2022-01-06 12.70 12.94 12.60 12.83 7.5M
2022-01-05 13.06 13.16 12.81 12.84 9.5M
2022-01-04 13.41 13.45 13.16 13.18 8.9M