华钰矿业
sh601020 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
17.89
涨跌幅
-3.09%
成交量
10,277,500 股
成交额
186,240,576 元
换手率
1.25%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.32 | 17.89 | 18.48 | 17.85 | -3.09% | 10,277,500 | 186,240,576 | 1.25 |
| 2026-10-13 | 18.49 | 18.46 | 18.65 | 18.05 | -1.60% | 14,142,200 | 259,931,408 | 1.72 |
| 2026-10-12 | 19.60 | 18.76 | 19.65 | 18.71 | -4.53% | 13,572,200 | 258,254,400 | 1.66 |
| 2026-10-09 | 19.50 | 19.65 | 19.76 | 19.10 | +1.55% | 17,822,200 | 347,458,688 | 2.17 |
| 2026-10-08 | 19.45 | 19.35 | 19.69 | 19.24 | -1.58% | 9,838,100 | 191,271,696 | 1.20 |
| 2026-09-30 | 19.99 | 19.66 | 20.03 | 19.65 | -1.45% | 8,636,100 | 170,931,472 | 1.05 |
| 2026-09-29 | 19.28 | 19.95 | 20.23 | 19.28 | +2.20% | 14,645,800 | 289,642,688 | 1.79 |
| 2026-09-28 | 20.79 | 19.52 | 20.79 | 19.43 | -7.05% | 24,459,100 | 485,224,416 | 2.98 |
| 2026-09-24 | 21.82 | 21.00 | 22.14 | 20.90 | -5.15% | 25,254,400 | 541,556,160 | 3.08 |
| 2026-09-23 | 21.18 | 22.14 | 22.64 | 20.67 | +5.03% | 41,499,400 | 898,611,584 | 5.06 |
| 2026-09-22 | 21.24 | 21.08 | 21.38 | 20.98 | -0.71% | 17,222,900 | 364,391,776 | 2.10 |
| 2026-09-21 | 21.49 | 21.23 | 21.85 | 21.20 | -0.98% | 16,579,500 | 354,728,096 | 2.02 |
| 2026-09-18 | 21.78 | 21.44 | 21.78 | 21.28 | +0.52% | 16,160,400 | 347,723,680 | 1.97 |
| 2026-09-17 | 21.52 | 21.33 | 21.95 | 21.02 | -2.20% | 23,651,200 | 505,484,928 | 2.88 |
| 2026-09-16 | 20.90 | 21.81 | 22.03 | 20.73 | +4.60% | 27,683,800 | 596,537,344 | 3.38 |
| 2026-09-15 | 20.92 | 20.85 | 21.49 | 20.80 | -0.29% | 16,113,400 | 339,233,472 | 1.97 |
| 2026-09-14 | 21.00 | 20.91 | 21.09 | 20.56 | -1.18% | 16,731,600 | 348,874,528 | 2.04 |
| 2026-09-11 | 21.74 | 21.16 | 21.85 | 20.87 | -6.41% | 40,719,300 | 866,839,168 | 4.97 |
| 2026-09-10 | 23.25 | 22.61 | 23.97 | 22.49 | -2.63% | 34,844,500 | 800,318,912 | 4.25 |
| 2026-09-09 | 23.00 | 23.22 | 23.40 | 22.33 | +3.15% | 52,249,300 | 1,199,137,536 | 6.37 |
| 2026-09-08 | 22.19 | 22.51 | 23.06 | 21.92 | +2.32% | 36,107,200 | 817,189,440 | 4.40 |
| 2026-09-07 | 22.55 | 22.00 | 22.55 | 21.93 | -2.70% | 20,797,400 | 460,307,200 | 2.54 |
| 2026-09-04 | 23.69 | 22.61 | 23.70 | 22.46 | -3.29% | 28,204,200 | 649,134,976 | 3.44 |
| 2026-09-03 | 22.58 | 23.38 | 23.68 | 22.50 | +5.03% | 40,301,100 | 936,474,688 | 4.92 |
| 2026-09-02 | 22.05 | 22.26 | 22.47 | 21.41 | -1.72% | 27,635,900 | 605,939,968 | 3.37 |
| 2026-09-01 | 23.37 | 22.65 | 23.41 | 22.59 | -2.37% | 21,029,500 | 480,460,480 | 2.56 |
| 2026-08-31 | 22.85 | 23.20 | 23.31 | 22.23 | -2.52% | 38,847,700 | 886,281,856 | 4.74 |
| 2026-08-28 | 22.54 | 23.80 | 24.66 | 22.00 | +5.17% | 59,883,100 | 1,392,681,088 | 7.30 |
| 2026-08-27 | 21.86 | 22.63 | 22.94 | 21.85 | +1.53% | 34,441,500 | 779,058,752 | 4.20 |
| 2026-08-26 | 21.73 | 22.29 | 22.86 | 21.50 | +2.25% | 35,030,400 | 785,742,976 | 4.27 |
需要全历史数据与程序化访问？
查看 华钰矿业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601020 获取全部历史日线。