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
2025-09-29 25.85 26.99 25.36 26.70 49.0M
2025-09-26 25.69 26.47 25.55 25.56 31.4M
2025-09-25 25.98 26.73 25.70 25.98 51.8M
2025-09-24 25.22 26.96 25.22 26.43 75.5M
2025-09-23 25.40 25.77 24.22 24.51 35.8M
2025-09-22 25.00 25.46 24.40 25.26 38.8M
2025-09-19 24.69 25.12 24.03 24.70 38.2M
2025-09-18 25.29 26.05 24.55 24.76 47.8M
2025-09-17 25.06 25.61 24.89 25.37 30.9M
2025-09-16 26.49 26.58 24.52 25.54 54.1M
2025-09-15 27.16 27.24 25.80 25.87 54.5M
2025-09-12 26.88 27.98 26.59 27.40 53.5M
2025-09-11 25.68 27.05 25.18 26.99 58.0M
2025-09-10 25.48 25.84 24.90 25.40 37.0M
2025-09-09 26.30 27.33 25.75 25.84 66.6M
2025-09-08 26.00 26.36 24.91 25.56 46.7M
2025-09-05 24.66 25.77 24.42 25.38 50.0M
2025-09-04 27.39 27.75 24.65 24.65 79.7M
2025-09-03 28.55 28.98 26.58 27.39 72.2M
2025-09-02 28.49 29.10 27.45 28.01 91.8M
2025-09-01 26.07 28.12 25.68 28.12 88.5M
2025-08-29 25.00 25.86 24.76 25.56 58.4M
2025-08-28 23.90 25.11 23.90 24.99 54.0M
2025-08-27 25.47 25.71 24.02 24.02 67.6M
2025-08-26 25.01 26.98 25.01 25.51 79.8M
2025-08-25 23.40 25.08 23.11 25.00 80.1M
2025-08-22 23.30 24.36 23.20 23.80 45.3M
2025-08-21 23.82 24.50 23.28 23.43 58.8M
2025-08-20 23.00 24.97 22.82 24.14 91.5M
2025-08-19 22.50 23.15 22.38 22.70 53.2M
2025-08-18 22.30 22.65 21.71 22.32 49.0M
2025-08-15 22.33 23.03 22.15 22.53 60.7M
2025-08-14 22.56 23.07 22.28 22.36 82.2M
2025-08-13 20.30 22.14 20.17 22.14 83.0M
2025-08-12 20.52 20.60 20.08 20.13 30.6M
2025-08-11 20.78 20.89 20.34 20.70 24.9M
2025-08-08 21.05 21.24 20.80 20.99 27.1M
2025-08-07 20.88 21.10 20.56 20.98 30.1M
2025-08-06 20.71 20.96 20.45 20.88 27.1M
2025-08-05 20.40 21.40 20.40 20.83 43.0M
2025-08-04 20.10 20.47 19.93 20.44 38.5M
2025-08-01 19.44 19.95 19.39 19.80 27.7M
2025-07-31 20.00 20.05 19.35 19.42 47.9M
2025-07-30 20.70 20.92 20.00 20.23 34.2M
2025-07-29 20.97 21.00 20.50 20.68 32.3M
2025-07-28 21.18 21.30 20.62 20.98 40.2M
2025-07-25 21.29 21.73 21.06 21.42 51.1M
2025-07-24 21.48 21.64 20.62 21.45 75.5M
2025-07-23 21.50 22.00 20.85 21.02 65.9M
2025-07-22 21.02 21.98 21.02 21.71 67.6M
2025-07-21 20.10 21.66 19.88 21.34 77.8M
2025-07-18 19.51 20.15 19.51 19.69 33.1M
2025-07-17 19.81 19.88 19.52 19.59 28.6M
2025-07-16 20.12 20.39 19.77 19.81 28.7M
2025-07-15 19.93 20.20 19.42 20.05 44.4M
2025-07-14 20.65 20.70 19.90 20.03 56.6M
2025-07-11 20.10 20.85 19.74 20.72 77.2M
2025-07-10 19.00 20.39 19.00 19.84 65.3M
2025-07-09 19.78 19.99 18.94 18.98 52.9M
2025-07-08 19.12 19.78 19.01 19.70 47.4M
2025-07-07 18.72 19.44 18.52 19.12 45.9M
2025-07-04 18.64 19.48 18.17 18.95 62.4M
2025-07-03 18.96 19.05 18.38 18.89 43.1M
2025-07-02 18.95 19.24 18.50 18.59 55.4M
2025-07-01 18.05 19.04 17.91 18.64 61.2M
2025-06-30 17.75 18.25 17.55 18.08 42.3M
2025-06-27 17.23 17.77 17.23 17.66 33.6M
2025-06-26 17.41 17.69 17.22 17.25 27.2M
2025-06-25 17.28 17.53 17.25 17.48 23.8M
2025-06-24 17.06 17.88 17.03 17.47 31.2M
2025-06-23 16.80 17.39 16.80 17.22 21.7M
2025-06-20 16.90 17.00 16.70 16.83 14.6M
2025-06-19 17.52 17.59 16.84 16.93 31.9M
2025-06-18 17.66 17.86 17.44 17.67 18.1M
2025-06-17 17.85 18.08 17.61 17.68 30.5M
2025-06-16 18.00 18.34 17.68 18.05 33.5M
2025-06-13 18.15 18.46 17.94 18.13 50.9M
2025-06-12 18.52 18.53 17.86 17.97 51.6M
2025-06-11 17.36 18.50 17.25 18.50 79.9M
2025-06-10 17.15 17.87 17.04 17.44 55.3M
2025-06-09 17.02 17.50 16.72 17.22 34.7M
2025-06-06 16.81 17.20 16.81 16.88 25.6M
2025-06-05 16.90 17.09 16.75 16.84 19.9M
2025-06-04 16.80 17.26 16.78 17.07 32.5M
2025-06-03 16.62 17.21 16.41 16.90 43.4M
2025-05-30 16.50 16.60 16.30 16.39 13.7M
2025-05-29 16.38 16.67 16.38 16.60 15.7M
2025-05-28 16.47 16.69 16.35 16.50 20.8M
2025-05-27 17.01 17.07 16.50 16.57 26.7M
2025-05-26 17.05 17.15 16.82 17.09 20.0M
2025-05-23 17.11 17.40 16.91 17.19 27.6M
2025-05-22 17.57 17.96 17.18 17.21 30.5M
2025-05-21 17.73 17.74 17.23 17.63 35.1M
2025-05-20 17.41 17.63 17.24 17.50 23.4M
2025-05-19 17.54 17.66 17.22 17.47 23.2M
2025-05-16 17.71 17.97 17.47 17.53 31.4M
2025-05-15 18.20 18.65 17.55 17.68 42.3M
2025-05-14 18.27 18.69 18.05 18.37 41.0M
2025-05-13 18.40 18.95 18.32 18.50 44.0M
2025-05-12 17.96 18.85 17.88 18.61 42.9M
2025-05-09 18.69 18.87 17.83 18.10 56.0M
2025-05-08 19.01 19.40 18.93 19.04 41.3M
2025-05-07 18.84 19.19 18.82 19.10 44.9M
2025-05-06 17.88 19.04 17.88 18.86 67.3M
2025-04-30 18.20 18.24 17.69 17.70 60.9M
2025-04-29 19.10 19.20 18.31 18.55 65.0M
2025-04-28 18.50 18.95 18.40 18.79 33.6M
2025-04-25 18.41 18.80 18.29 18.56 39.1M
2025-04-24 19.01 19.20 18.16 18.23 49.6M
2025-04-23 18.41 19.54 18.41 18.98 68.8M
2025-04-22 19.23 19.27 18.67 18.74 61.0M
2025-04-21 18.66 19.57 18.40 19.24 75.2M
2025-04-18 18.65 18.88 18.04 18.34 57.3M
2025-04-17 19.31 19.84 18.73 18.73 85.9M
2025-04-16 19.97 20.07 18.40 18.95 88.0M
2025-04-15 20.10 20.59 19.43 19.50 107.5M
2025-04-14 18.09 19.76 18.09 19.76 59.1M
2025-04-11 17.99 18.47 17.86 17.96 87.8M
2025-04-10 17.53 18.08 17.36 17.63 75.1M
2025-04-09 16.10 17.36 15.02 17.19 94.9M
2025-04-08 17.05 17.24 16.06 16.61 80.0M
2025-04-07 17.50 17.96 16.96 16.96 72.5M
2025-04-03 19.40 19.59 18.79 18.84 55.8M
2025-04-02 19.59 19.83 19.41 19.52 41.4M
2025-04-01 20.25 20.35 19.50 19.59 68.5M
2025-03-31 20.60 20.67 19.97 20.17 63.9M
2025-03-28 22.62 22.78 20.09 20.27 127.7M
2025-03-27 22.67 23.00 22.13 22.25 73.0M
2025-03-26 23.50 23.71 22.40 22.70 93.4M
2025-03-25 23.50 23.97 22.94 23.40 94.5M
2025-03-24 25.57 25.90 23.13 23.38 140.1M
2025-03-21 24.96 26.03 24.89 25.55 119.4M
2025-03-20 25.88 25.97 24.62 24.90 113.8M
2025-03-19 23.99 26.03 23.90 25.40 173.3M
2025-03-18 23.49 24.60 23.48 23.66 146.3M
2025-03-17 22.18 24.15 22.15 23.36 167.8M
2025-03-14 24.00 24.58 22.20 22.51 193.2M
2025-03-13 24.25 24.60 22.13 23.00 170.2M
2025-03-12 24.00 25.18 23.28 23.65 166.9M
2025-03-11 23.30 24.95 22.85 24.44 154.1M
2025-03-10 22.99 24.26 22.58 23.76 187.4M
2025-03-07 21.00 22.55 21.00 22.55 61.2M
2025-03-06 19.37 20.91 19.06 20.50 143.8M
2025-03-05 17.30 19.01 17.30 19.01 100.0M
2025-03-04 16.25 17.28 15.65 17.28 96.9M
2025-03-03 15.70 16.20 15.53 15.71 72.7M
2025-02-28 15.22 15.77 14.91 15.26 68.3M
2025-02-27 14.79 15.69 14.51 15.17 64.0M
2025-02-26 14.63 14.97 14.60 14.69 34.9M
2025-02-25 14.82 15.29 14.64 14.68 51.9M
2025-02-24 14.54 15.08 14.36 14.82 58.5M
2025-02-21 14.60 14.87 14.26 14.54 49.6M
2025-02-20 14.10 14.79 13.91 14.58 58.3M
2025-02-19 14.17 14.46 14.12 14.24 48.9M
2025-02-18 13.28 14.60 13.16 14.16 79.2M
2025-02-17 13.58 13.58 13.18 13.27 32.8M
2025-02-14 13.82 13.92 13.64 13.77 21.4M
2025-02-13 13.94 14.03 13.67 13.73 28.3M
2025-02-12 13.96 14.00 13.73 13.95 33.9M
2025-02-11 14.20 14.48 14.11 14.23 47.7M
2025-02-10 13.86 14.23 13.74 14.02 32.0M
2025-02-07 14.02 14.20 13.64 13.87 44.2M
2025-02-06 14.01 14.16 13.81 14.11 28.8M
2025-02-05 14.17 14.28 13.98 14.08 31.5M
2025-01-27 13.95 14.31 13.80 13.81 30.5M
2025-01-24 13.50 14.06 13.42 14.04 55.0M
2025-01-23 12.78 13.45 12.72 13.21 42.9M
2025-01-22 12.64 12.79 12.54 12.71 18.0M
2025-01-21 12.71 12.73 12.42 12.63 15.3M
2025-01-20 12.79 12.88 12.55 12.71 16.4M
2025-01-17 12.79 12.83 12.56 12.76 16.6M
2025-01-16 12.86 12.95 12.60 12.82 24.8M
2025-01-15 12.80 12.85 12.49 12.67 19.8M
2025-01-14 12.20 12.77 12.15 12.76 27.6M
2025-01-13 11.90 12.45 11.85 12.31 22.4M
2025-01-10 12.50 12.62 12.03 12.03 21.7M
2025-01-09 12.13 12.40 12.06 12.37 18.7M
2025-01-08 12.31 12.48 11.86 12.21 20.4M
2025-01-07 11.95 12.31 11.86 12.30 20.2M
2025-01-06 12.01 12.35 11.75 11.93 20.9M
2025-01-03 12.25 12.66 12.11 12.13 24.6M
2025-01-02 12.68 12.80 12.16 12.31 20.2M