华钰矿业（601020）历史行情

以下为华钰矿业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	17.000	17.260	17.280	16.720	0.500	2.983%	833.16万	1.41亿	1.016%
2026-10-15	17.490	16.760	17.580	16.690	-1.130	-6.316%	23.67万	0.00亿	0.000%
2026-10-14	18.320	17.890	18.480	17.850	-0.570	-3.088%	10.28万	0.00亿	0.000%
2026-10-13	18.490	18.460	18.650	18.050	-0.300	-1.599%	14.14万	0.00亿	0.000%
2026-10-12	19.600	18.760	19.650	18.710	-0.890	-4.529%	13.57万	0.00亿	0.000%
2026-10-09	19.500	19.650	19.760	19.100	0.300	1.550%	17.82万	0.00亿	0.000%
2026-10-08	19.450	19.350	19.690	19.240	-0.310	-1.577%	9.84万	0.00亿	0.000%
2026-10-07	19.990	19.660	20.030	19.650	-0.290	-1.454%	863.61万	1.71亿	1.053%
2026-10-06	19.990	19.660	20.030	19.650	-0.290	-1.454%	863.61万	1.71亿	1.053%
2026-10-05	19.990	19.660	20.030	19.650	-0.290	-1.454%	863.61万	1.71亿	1.053%
2026-10-02	19.990	19.660	20.030	19.650	-0.290	-1.454%	863.61万	1.71亿	1.053%
2026-10-01	19.990	19.660	20.030	19.650	-0.290	-1.454%	863.61万	1.71亿	1.053%
2026-09-30	19.990	19.660	20.030	19.650	-0.290	-1.454%	8.64万	0.00亿	0.000%
2026-09-29	19.280	19.950	20.230	19.280	0.430	2.203%	14.65万	0.00亿	0.000%
2026-09-28	20.790	19.520	20.790	19.430	-1.480	-7.048%	24.46万	0.00亿	0.000%
2026-09-27	21.820	21.000	22.140	20.900	-1.140	-5.149%	2,525.45万	5.42亿	3.080%
2026-09-24	21.820	21.000	22.140	20.900	-1.140	-5.149%	25.25万	0.00亿	0.000%
2026-09-23	21.180	22.140	22.640	20.670	1.060	5.028%	41.50万	0.00亿	0.000%
2026-09-22	21.240	21.080	21.380	20.980	-0.150	-0.707%	17.22万	0.00亿	0.000%
2026-09-21	21.490	21.230	21.850	21.200	-0.210	-0.979%	16.58万	0.00亿	0.000%
2026-09-18	21.780	21.440	21.780	21.280	0.110	0.516%	16.16万	0.00亿	0.000%
2026-09-17	21.520	21.330	21.950	21.020	-0.480	-2.201%	23.65万	0.00亿	0.000%
2026-09-16	20.900	21.810	22.030	20.730	0.960	4.604%	27.68万	0.00亿	0.000%
2026-09-15	20.920	20.850	21.490	20.800	-0.060	-0.287%	16.11万	0.00亿	0.000%
2026-09-14	21.000	20.910	21.090	20.560	-0.250	-1.181%	16.73万	0.00亿	0.000%
2026-09-11	21.740	21.160	21.850	20.870	-1.450	-6.413%	40.72万	0.00亿	0.000%
2026-09-10	23.250	22.610	23.970	22.490	-0.610	-2.627%	34.84万	0.00亿	0.000%
2026-09-09	23.000	23.220	23.400	22.330	0.710	3.154%	52.25万	0.00亿	0.000%
2026-09-08	22.190	22.510	23.060	21.920	0.510	2.318%	36.11万	0.00亿	0.000%
2026-09-07	22.550	22.000	22.550	21.930	-0.610	-2.698%	20.80万	0.00亿	0.000%
2026-09-04	23.690	22.610	23.700	22.460	-0.770	-3.293%	28.20万	0.00亿	0.000%
2026-09-03	22.580	23.380	23.680	22.500	1.120	5.031%	40.30万	0.00亿	0.000%
2026-09-02	22.050	22.260	22.470	21.410	-0.390	-1.722%	27.64万	0.00亿	0.000%
2026-09-01	23.370	22.650	23.410	22.590	-0.550	-2.371%	21.03万	0.00亿	0.000%
2026-08-31	22.850	23.200	23.310	22.230	-0.600	-2.521%	38.85万	0.00亿	0.000%
2026-08-28	22.540	23.800	24.660	22.000	1.170	5.170%	59.88万	0.00亿	0.000%
2026-08-27	21.860	22.630	22.940	21.850	0.340	1.525%	34.44万	0.00亿	0.000%
2026-08-26	21.730	22.290	22.860	21.500	0.490	2.248%	35.03万	0.00亿	0.000%
2026-08-25	23.000	21.800	23.070	21.400	-1.490	-6.398%	39.89万	0.00亿	0.000%
2026-08-24	22.500	23.290	23.480	22.200	1.150	5.194%	61.72万	0.00亿	0.000%
2026-08-21	21.430	22.140	22.260	21.130	0.870	4.090%	32.70万	0.00亿	0.000%
2026-08-20	21.710	21.270	22.280	21.120	0.420	2.014%	31.79万	0.00亿	0.000%
2026-08-19	21.200	20.850	21.440	20.760	-0.850	-3.917%	22.29万	0.00亿	0.000%
2026-08-18	22.140	21.700	22.430	21.520	-0.390	-1.766%	21.14万	0.00亿	0.000%
2026-08-17	22.240	22.090	22.300	21.800	0.150	0.684%	23.63万	0.00亿	0.000%
2026-08-14	21.820	21.940	22.230	21.500	0.030	0.137%	21.58万	0.00亿	0.000%
2026-08-13	22.900	21.910	23.410	21.900	-0.890	-3.904%	34.52万	0.00亿	0.000%
2026-08-12	22.800	22.800	23.340	22.470	0.140	0.618%	34.57万	0.00亿	0.000%
2026-08-11	23.780	22.660	24.020	22.630	-0.610	-2.621%	59.83万	0.00亿	0.000%
2026-08-10	21.500	23.270	23.270	21.300	2.120	10.024%	49.25万	0.00亿	0.000%
2026-08-07	20.470	21.150	21.220	20.400	0.450	2.174%	29.09万	0.00亿	0.000%
2026-08-06	21.550	20.700	21.660	20.400	-0.240	-1.146%	35.23万	0.00亿	0.000%
2026-08-05	20.400	20.940	21.000	20.180	0.750	3.715%	23.18万	0.00亿	0.000%
2026-08-04	20.020	20.190	20.270	19.880	0.360	1.815%	19.89万	0.00亿	0.000%
2026-08-03	19.550	19.830	20.070	19.180	0.310	1.588%	17.80万	0.00亿	0.000%
2026-07-31	19.010	19.520	19.870	19.010	0.640	3.390%	24.99万	0.00亿	0.000%
2026-07-30	19.100	18.880	19.680	18.750	0.170	0.909%	26.76万	0.00亿	0.000%
2026-07-29	18.240	18.710	18.920	17.980	0.460	2.521%	19.54万	0.00亿	0.000%
2026-07-28	18.210	18.250	18.520	18.130	-0.390	-2.092%	13.19万	0.00亿	0.000%
2026-07-27	18.000	18.640	18.650	17.880	0.870	4.896%	19.34万	0.00亿	0.000%
2026-07-24	18.630	17.770	18.650	17.760	-1.270	-6.670%	21.14万	0.00亿	0.000%
2026-07-23	18.460	19.040	19.270	18.280	0.560	3.030%	25.96万	0.00亿	0.000%
2026-07-22	17.910	18.480	18.810	17.910	0.470	2.610%	28.38万	0.00亿	0.000%
2026-07-21	17.510	18.010	18.040	17.020	0.480	2.738%	27.88万	0.00亿	0.000%
2026-07-20	18.010	17.530	18.270	17.020	-0.440	-2.449%	25.97万	0.00亿	0.000%
2026-07-17	19.000	17.970	19.200	17.910	-1.260	-6.552%	23.73万	0.00亿	0.000%
2026-07-16	18.610	19.230	20.030	18.540	0.410	2.179%	24.58万	0.00亿	0.000%
2026-07-15	19.310	18.820	19.450	18.700	-0.560	-2.890%	16.92万	0.00亿	0.000%
2026-07-14	18.700	19.380	19.480	18.280	0.300	1.572%	24.80万	0.00亿	0.000%
2026-07-13	20.500	19.080	20.500	18.980	-1.720	-8.269%	28.98万	0.00亿	0.000%
2026-07-10	21.000	20.800	21.520	20.540	-0.041	-0.197%	21.42万	0.00亿	0.000%
2026-07-09	20.731	20.841	21.301	20.021	-0.100	-0.478%	21.96万	0.00亿	0.000%
2026-07-08	21.371	20.941	21.801	20.921	-0.550	-2.559%	18.94万	0.00亿	0.000%
2026-07-07	22.301	21.491	22.471	21.381	-1.170	-5.163%	25.56万	0.00亿	0.000%
2026-07-06	23.701	22.661	24.301	22.581	-1.030	-4.348%	32.63万	0.00亿	0.000%
2026-07-03	24.121	23.691	24.471	23.681	0.000	0.000%	33.08万	0.00亿	0.000%
2026-07-02	24.121	23.691	24.781	23.321	-0.100	-0.420%	34.82万	0.00亿	0.000%
2026-07-01	23.861	23.791	24.901	23.571	-0.120	-0.502%	31.56万	0.00亿	0.000%
2026-06-30	23.781	23.911	24.011	22.951	-0.160	-0.665%	29.69万	0.00亿	0.000%
2026-06-29	23.421	24.071	25.021	23.421	0.550	2.338%	41.62万	0.00亿	0.000%
2026-06-26	25.141	23.521	25.141	22.491	-1.150	-4.661%	49.54万	0.00亿	0.000%
2026-06-25	24.421	24.671	26.001	23.821	-0.450	-1.791%	48.44万	0.00亿	0.000%
2026-06-24	24.981	25.121	25.791	24.391	0.710	2.909%	43.20万	0.00亿	0.000%
2026-06-23	26.751	24.411	26.791	24.301	-2.380	-8.884%	61.63万	0.00亿	0.000%
2026-06-22	24.351	26.791	26.791	24.121	2.440	10.020%	71.20万	0.00亿	0.000%
2026-06-18	24.521	24.351	25.191	23.901	-0.420	-1.696%	39.24万	0.00亿	0.000%
2026-06-17	25.241	24.771	25.451	24.501	-0.480	-1.901%	52.55万	0.00亿	0.000%
2026-06-16	22.991	25.251	25.251	22.641	2.300	10.021%	42.72万	0.00亿	0.000%
2026-06-15	22.221	22.951	22.971	22.041	1.450	6.744%	42.79万	0.00亿	0.000%
2026-06-12	20.971	21.501	21.991	20.731	1.040	5.083%	41.32万	0.00亿	0.000%
2026-06-11	20.591	20.461	21.081	20.151	-0.230	-1.112%	27.76万	0.00亿	0.000%
2026-06-10	21.191	20.691	21.231	20.541	-1.060	-4.873%	33.60万	0.00亿	0.000%
2026-06-09	22.371	21.751	22.461	21.251	-0.360	-1.628%	31.74万	0.00亿	0.000%
2026-06-08	22.771	22.111	23.231	21.811	-1.910	-7.951%	30.34万	0.00亿	0.000%
2026-06-05	24.731	24.021	24.821	24.001	-0.840	-3.379%	21.91万	0.00亿	0.000%
2026-06-04	25.641	24.861	25.881	24.781	-0.910	-3.531%	21.42万	0.00亿	0.000%
2026-06-03	24.921	25.771	27.201	24.731	0.760	3.039%	40.45万	0.00亿	0.000%
2026-06-02	24.761	25.011	25.231	24.141	0.250	1.010%	21.56万	0.00亿	0.000%
2026-06-01	24.441	24.761	25.091	24.421	0.280	1.144%	16.45万	0.00亿	0.000%
2026-05-29	25.321	24.481	25.471	24.351	-0.470	-1.884%	19.03万	0.00亿	0.000%
2026-05-28	25.451	24.951	25.451	24.421	-0.660	-2.577%	26.82万	0.00亿	0.000%
2026-05-27	26.871	25.611	26.911	25.471	-1.400	-5.183%	26.48万	0.00亿	0.000%
2026-05-26	26.411	27.011	27.071	25.761	0.330	1.237%	27.13万	0.00亿	0.000%
2026-05-25	27.191	26.681	27.521	26.401	-0.140	-0.522%	20.73万	0.00亿	0.000%
2026-05-22	26.621	26.821	27.081	26.221	0.330	1.246%	19.24万	0.00亿	0.000%
2026-05-21	27.771	26.491	28.241	26.441	-0.960	-3.497%	24.08万	0.00亿	0.000%
2026-05-20	27.871	27.451	27.871	26.931	-0.680	-2.417%	21.94万	0.00亿	0.000%
2026-05-19	28.671	28.131	29.081	27.761	-0.640	-2.224%	23.59万	0.00亿	0.000%
2026-05-18	26.721	28.771	29.091	26.421	1.490	5.462%	40.17万	0.00亿	0.000%
2026-05-15	27.571	27.281	28.131	27.021	-0.610	-2.187%	29.53万	0.00亿	0.000%
2026-05-14	29.041	27.891	29.161	27.881	-1.280	-4.388%	31.42万	0.00亿	0.000%
2026-05-13	29.501	29.171	29.821	29.001	-0.300	-1.018%	27.26万	0.00亿	0.000%
2026-05-12	30.581	29.471	30.621	29.371	-0.650	-2.158%	33.89万	0.00亿	0.000%
2026-05-11	30.231	30.121	30.581	29.791	-0.150	-0.496%	36.35万	0.00亿	0.000%
2026-05-08	29.561	30.271	30.621	29.391	0.420	1.407%	36.70万	0.00亿	0.000%
2026-05-07	30.051	29.851	30.831	29.361	-0.380	-1.257%	40.20万	0.00亿	0.000%
2026-05-06	28.591	30.231	30.501	28.541	1.650	5.773%	41.99万	0.00亿	0.000%
2026-04-30	28.931	28.581	29.531	28.321	-0.710	-2.424%	31.85万	0.00亿	0.000%
2026-04-29	28.751	29.291	29.651	28.551	-1.010	-3.333%	46.91万	0.00亿	0.000%
2026-04-28	31.541	30.301	31.561	30.181	-1.440	-4.537%	33.45万	0.00亿	0.000%
2026-04-27	32.611	31.741	32.891	31.641	-0.880	-2.698%	28.60万	0.00亿	0.000%
2026-04-24	32.121	32.621	33.121	31.581	0.140	0.431%	31.20万	0.00亿	0.000%
2026-04-23	33.771	32.481	33.891	32.271	-1.330	-3.934%	42.44万	0.00亿	0.000%
2026-04-22	32.221	33.811	34.001	32.101	1.110	3.394%	40.15万	0.00亿	0.000%
2026-04-21	31.521	32.701	32.921	30.971	1.250	3.974%	44.53万	0.00亿	0.000%
2026-04-20	31.281	31.451	32.151	31.231	0.000	0.000%	38.04万	0.00亿	0.000%
2026-04-17	29.021	31.411	31.801	28.931	0.000	0.000%	55.00万	0.00亿	0.000%
2026-04-16	28.710	29.220	29.490	28.260	0.460	1.600%	30.09万	8.73亿	3.670%
2026-04-15	29.721	28.761	29.921	28.471	0.000	0.000%	40.94万	0.00亿	0.000%
2026-04-14	30.001	29.231	30.121	29.051	-0.390	-1.317%	42.43万	0.00亿	0.000%
2026-04-13	30.561	29.621	30.561	28.731	0.000	0.000%	66.20万	0.00亿	0.000%
2026-04-02	28.301	27.771	28.391	27.521	0.000	0.000%	23.82万	0.00亿	0.000%
2026-04-01	28.931	28.611	29.001	28.111	0.000	0.000%	24.36万	0.00亿	0.000%