华钰矿业(601020)股票信息
| 股票代码 | 601020 |
| 股票名称 | 华钰矿业 |
| 最新价/元 | 11.77 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.45 |
| 买入/元 | 11.76 |
| 卖出/元 | 11.77 |
| 昨收/元 | 12.19 |
| 今开/元 | 12.20 |
| 最高/元 | 12.54 |
| 最低/元 | 11.58 |
| 成交量/手 | 536639.88 |
| 成交额/万 | 64864.35 |
| 股净值/元 | 130.78 |
| 市净率 | 2.97 |
| 总市值/万 | 965098.45 |
| 流通值/万 | 965098.45 |
| 换手率/% | 6.54 |
| 入市日期 | 2016-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
华钰矿业(601020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.20 | 11.77 | -0.42 | -3.45 | 536639.88 | 64864.35 | 6.54 |
| 2024-10-10 | 12.05 | 12.19 | 0.06 | 0.50 | 550280.90 | 67702.75 | 6.71 |
| 2024-10-09 | 12.96 | 12.13 | -1.35 | -10.02 | 688635.34 | 86535.51 | 8.40 |
| 2024-10-08 | 14.18 | 13.48 | 0.51 | 3.93 | 1108355.62 | 148008.60 | 13.52 |
| 2024-09-30 | 12.40 | 12.97 | 1.10 | 9.27 | 861534.58 | 108233.43 | 10.51 |
| 2024-09-27 | 11.47 | 11.87 | 0.57 | 5.04 | 384647.43 | 44928.72 | 4.69 |
| 2024-09-26 | 10.97 | 11.30 | 0.29 | 2.63 | 370299.51 | 41217.34 | 4.52 |
| 2024-09-25 | 11.11 | 11.01 | 0.02 | 0.18 | 469633.13 | 52724.09 | 5.73 |
| 2024-09-24 | 10.69 | 10.99 | 0.37 | 3.48 | 423255.83 | 45646.42 | 5.16 |
| 2024-09-23 | 10.65 | 10.62 | -0.07 | -0.66 | 249506.20 | 26677.36 | 3.04 |
| 2024-09-20 | 10.67 | 10.69 | -0.03 | -0.28 | 253398.52 | 27011.83 | 3.09 |
| 2024-09-19 | 10.29 | 10.72 | 0.47 | 4.59 | 401203.06 | 42472.06 | 4.89 |
| 2024-09-18 | 10.39 | 10.25 | -0.12 | -1.16 | 197307.12 | 20229.77 | 2.41 |
| 2024-09-13 | 10.72 | 10.37 | -0.10 | -0.96 | 243263.27 | 25640.33 | 2.97 |
| 2024-09-12 | 10.65 | 10.47 | -0.23 | -2.15 | 206389.41 | 21823.45 | 2.52 |
| 2024-09-11 | 10.60 | 10.70 | 0.02 | 0.19 | 173531.24 | 18464.48 | 2.12 |
| 2024-09-10 | 10.47 | 10.68 | 0.27 | 2.59 | 302766.63 | 32054.01 | 3.69 |
| 2024-09-09 | 10.43 | 10.41 | -0.13 | -1.23 | 204871.80 | 21226.77 | 2.50 |
| 2024-09-06 | 10.73 | 10.54 | -0.19 | -1.77 | 194582.40 | 20667.77 | 2.37 |
| 2024-09-05 | 10.52 | 10.73 | 0.20 | 1.90 | 250061.75 | 26603.97 | 3.05 |
| 2024-09-04 | 10.71 | 10.53 | -0.35 | -3.22 | 361351.72 | 38224.41 | 4.41 |
| 2024-09-03 | 11.00 | 10.88 | -0.22 | -1.98 | 325195.91 | 35373.25 | 3.97 |
| 2024-09-02 | 11.66 | 11.10 | -0.50 | -4.31 | 431777.60 | 48780.85 | 5.27 |
| 2024-08-30 | 11.26 | 11.60 | 0.24 | 2.11 | 384192.55 | 44332.29 | 4.69 |
| 2024-08-29 | 11.05 | 11.36 | 0.19 | 1.70 | 354111.74 | 39710.65 | 4.32 |
| 2024-08-28 | 11.01 | 11.17 | 0.10 | 0.90 | 313814.23 | 35273.52 | 3.83 |
| 2024-08-27 | 11.58 | 11.07 | -0.61 | -5.22 | 410091.99 | 45964.33 | 5.00 |
| 2024-08-26 | 11.71 | 11.68 | 0.10 | 0.86 | 446722.57 | 52160.49 | 5.45 |
| 2024-08-23 | 11.36 | 11.58 | 0.15 | 1.31 | 379392.97 | 43393.87 | 4.63 |
| 2024-08-22 | 11.66 | 11.43 | -0.15 | -1.30 | 486964.67 | 57303.03 | 5.94 |
| 2024-08-21 | 11.54 | 11.58 | 0.08 | 0.70 | 435335.56 | 50495.15 | 5.31 |
| 2024-08-20 | 12.03 | 11.53 | -0.63 | -5.18 | 622111.59 | 73250.81 | 7.59 |
| 2024-08-19 | 12.38 | 12.16 | -0.14 | -1.14 | 995673.04 | 123385.01 | 12.14 |
| 2024-08-16 | 12.30 | 12.30 | 1.12 | 10.02 | 781610.52 | 96043.83 | 9.53 |
| 2024-08-15 | 11.15 | 11.18 | -0.13 | -1.15 | 327575.11 | 36550.99 | 3.99 |
| 2024-08-14 | 11.19 | 11.31 | 0.05 | 0.44 | 333231.95 | 37744.09 | 4.06 |
| 2024-08-13 | 11.42 | 11.26 | 0.14 | 1.26 | 305981.04 | 34315.38 | 3.73 |
| 2024-08-12 | 11.36 | 11.12 | -0.25 | -2.20 | 353735.48 | 39370.43 | 4.31 |
| 2024-08-09 | 11.56 | 11.37 | -0.02 | -0.18 | 446439.81 | 51879.00 | 5.44 |
| 2024-08-08 | 11.89 | 11.39 | -0.55 | -4.61 | 499038.28 | 57500.76 | 6.09 |
| 2024-08-07 | 11.71 | 11.94 | 0.18 | 1.53 | 365937.60 | 43466.12 | 4.46 |
| 2024-08-06 | 11.87 | 11.76 | 0.07 | 0.60 | 468770.03 | 55347.83 | 5.72 |
| 2024-08-05 | 12.39 | 11.69 | -1.11 | -8.67 | 676417.14 | 81328.83 | 8.25 |
| 2024-08-02 | 13.03 | 12.80 | -0.46 | -3.47 | 472178.23 | 61099.17 | 5.76 |
| 2024-08-01 | 13.60 | 13.26 | -0.20 | -1.49 | 477380.81 | 63783.96 | 5.82 |
| 2024-07-31 | 13.24 | 13.46 | 0.27 | 2.05 | 795539.72 | 105441.45 | 9.70 |
| 2024-07-30 | 12.09 | 13.19 | 1.20 | 10.01 | 794728.18 | 102154.90 | 9.69 |
| 2024-07-29 | 11.65 | 11.99 | 0.38 | 3.27 | 587205.97 | 68706.41 | 7.16 |
| 2024-07-26 | 11.34 | 11.61 | 0.22 | 1.93 | 519556.99 | 61254.29 | 6.34 |
| 2024-07-25 | 11.94 | 11.39 | -0.68 | -5.63 | 592728.25 | 68639.52 | 7.23 |
| 2024-07-24 | 12.56 | 12.07 | -0.59 | -4.66 | 646556.82 | 79605.18 | 7.89 |
| 2024-07-23 | 13.85 | 12.66 | -1.32 | -9.44 | 979831.29 | 127688.63 | 11.95 |
| 2024-07-22 | 13.84 | 13.98 | 0.14 | 1.01 | 772805.22 | 107267.99 | 9.42 |
| 2024-07-19 | 13.54 | 13.84 | 0.23 | 1.69 | 1142762.31 | 156750.00 | 13.94 |
| 2024-07-18 | 12.24 | 13.61 | 1.24 | 10.02 | 913766.32 | 117718.92 | 11.14 |
| 2024-07-17 | 13.15 | 12.37 | -0.31 | -2.45 | 912213.58 | 116455.99 | 11.13 |
| 2024-07-16 | 11.58 | 12.68 | 1.15 | 9.97 | 552151.25 | 68167.93 | 6.73 |
| 2024-07-15 | 11.24 | 11.53 | -0.24 | -2.04 | 379975.66 | 43808.69 | 4.63 |
| 2024-07-12 | 12.33 | 11.77 | -0.46 | -3.76 | 416846.83 | 49904.80 | 5.08 |
| 2024-07-11 | 11.88 | 12.23 | 0.48 | 4.09 | 471585.73 | 56999.19 | 5.75 |
| 2024-07-10 | 12.05 | 11.75 | -0.34 | -2.81 | 314261.91 | 37533.29 | 3.83 |
| 2024-07-09 | 11.74 | 12.09 | 0.24 | 2.03 | 366549.87 | 43474.45 | 4.47 |
| 2024-07-08 | 12.36 | 11.85 | -0.46 | -3.74 | 387715.72 | 46710.29 | 4.73 |
| 2024-07-05 | 11.97 | 12.31 | 0.33 | 2.76 | 489116.12 | 59082.05 | 5.97 |
| 2024-07-04 | 13.10 | 11.98 | -0.90 | -6.99 | 634953.21 | 78322.32 | 7.74 |
| 2024-07-03 | 13.01 | 12.88 | -0.22 | -1.68 | 324889.81 | 41730.69 | 3.96 |
| 2024-07-02 | 13.25 | 13.10 | -0.25 | -1.87 | 413479.03 | 54721.71 | 5.04 |
| 2024-07-01 | 12.80 | 13.35 | 0.55 | 4.30 | 672855.97 | 88739.88 | 8.21 |
| 2024-06-28 | 12.53 | 12.80 | 0.51 | 4.15 | 668810.06 | 85957.86 | 8.16 |
| 2024-06-27 | 12.50 | 12.29 | -0.31 | -2.46 | 398033.43 | 49743.71 | 4.85 |
| 2024-06-26 | 12.26 | 12.60 | 0.16 | 1.29 | 416932.08 | 51589.82 | 5.08 |
| 2024-06-25 | 12.20 | 12.44 | 0.20 | 1.63 | 574739.54 | 71166.44 | 7.01 |
| 2024-06-24 | 12.91 | 12.24 | -0.73 | -5.63 | 611281.91 | 76125.27 | 7.45 |
| 2024-06-21 | 13.29 | 12.97 | -0.12 | -0.92 | 449577.37 | 59304.03 | 5.48 |
| 2024-06-20 | 13.70 | 13.09 | -0.67 | -4.87 | 796451.30 | 106187.53 | 9.71 |
| 2024-06-19 | 14.10 | 13.76 | -0.69 | -4.78 | 833491.17 | 117374.98 | 10.16 |
| 2024-06-18 | 14.28 | 14.45 | 0.28 | 1.98 | 723033.92 | 104081.48 | 8.82 |
| 2024-06-17 | 14.27 | 14.17 | 0.09 | 0.64 | 758695.30 | 108786.51 | 9.25 |
| 2024-06-14 | 13.71 | 14.08 | 0.23 | 1.66 | 625289.63 | 87461.08 | 7.63 |
| 2024-06-13 | 14.65 | 13.85 | -0.74 | -5.07 | 930280.65 | 131489.91 | 11.62 |
| 2024-06-12 | 14.18 | 14.59 | 0.36 | 2.53 | 912528.91 | 133328.32 | 11.39 |
| 2024-06-11 | 13.72 | 14.23 | 0.17 | 1.21 | 810334.32 | 114067.43 | 10.12 |
| 2024-06-07 | 15.41 | 14.06 | -0.94 | -6.27 | 1087126.96 | 156708.43 | 13.57 |
| 2024-06-06 | 14.90 | 15.00 | 0.49 | 3.38 | 1144270.92 | 170027.34 | 14.29 |
| 2024-06-05 | 14.81 | 14.51 | -0.74 | -4.85 | 771431.28 | 113613.13 | 9.80 |
| 2024-06-04 | 15.24 | 15.25 | -0.02 | -0.13 | 973014.68 | 147860.03 | 12.36 |
| 2024-06-03 | 16.24 | 15.27 | -1.70 | -10.02 | 1086282.25 | 168353.09 | 13.80 |
| 2024-05-31 | 16.71 | 16.97 | 0.94 | 5.86 | 1605095.21 | 270172.79 | 20.39 |
| 2024-05-30 | 18.78 | 16.03 | -1.05 | -6.15 | 1969836.67 | 336261.36 | 25.02 |
| 2024-05-29 | 16.45 | 17.08 | 1.55 | 9.98 | 587645.39 | 98049.72 | 7.46 |
| 2024-05-28 | 14.82 | 15.53 | 1.41 | 9.99 | 797780.13 | 122456.09 | 10.13 |
| 2024-05-27 | 13.33 | 14.12 | 1.28 | 9.97 | 908537.41 | 126014.70 | 11.54 |
| 2024-05-24 | 12.08 | 12.84 | 0.89 | 7.45 | 1005087.50 | 127577.93 | 12.77 |
| 2024-05-23 | 11.61 | 11.95 | -0.25 | -2.05 | 527508.71 | 62506.22 | 6.70 |
| 2024-05-22 | 11.50 | 12.20 | 0.61 | 5.26 | 671920.92 | 81714.02 | 8.53 |
| 2024-05-21 | 11.99 | 11.59 | -0.62 | -5.08 | 622498.84 | 73043.31 | 7.91 |
| 2024-05-20 | 12.10 | 12.21 | 0.67 | 5.81 | 786116.40 | 93999.68 | 9.98 |
| 2024-05-17 | 11.40 | 11.54 | 0.34 | 3.04 | 626673.29 | 72053.13 | 7.96 |
| 2024-05-16 | 11.20 | 11.20 | 0.20 | 1.82 | 432214.12 | 48624.50 | 5.49 |
| 2024-05-15 | 11.05 | 11.00 | -0.10 | -0.90 | 456535.00 | 51067.85 | 5.80 |
日K线
周K线
月K线
