中稀有色 sh.600259
87.07
+0.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.84 | 88.12 | 85.50 | 87.07 | +0.25% | 9.53 | 3.26% |
| 2026-05-21 | 89.88 | 91.43 | 86.77 | 86.85 | -3.61% | 11.80 | 3.92% |
| 2026-05-20 | 88.35 | 91.28 | 86.11 | 90.10 | +0.78% | 14.16 | 4.75% |
| 2026-05-19 | 92.00 | 92.47 | 87.50 | 89.40 | -3.12% | 12.33 | 4.12% |
| 2026-05-18 | 97.01 | 98.18 | 91.59 | 92.28 | -4.98% | 17.72 | 5.60% |
| 2026-05-15 | 100.29 | 103.83 | 96.39 | 97.12 | -3.71% | 22.45 | 6.72% |
| 2026-05-14 | 104.87 | 104.87 | 97.81 | 100.86 | -3.56% | 20.62 | 6.11% |
| 2026-05-13 | 108.00 | 109.80 | 104.04 | 104.58 | -2.43% | 22.25 | 6.24% |
| 2026-05-12 | 109.18 | 110.00 | 104.33 | 107.18 | -1.63% | 23.16 | 6.46% |
| 2026-05-11 | 100.01 | 108.96 | 99.81 | 108.96 | +10.01% | 32.17 | 8.97% |
| 2026-05-08 | 96.95 | 99.76 | 96.02 | 99.05 | +0.87% | 12.68 | 3.84% |
| 2026-05-07 | 97.22 | 98.99 | 96.00 | 98.20 | +0.19% | 15.49 | 4.72% |
| 2026-05-06 | 91.90 | 98.52 | 90.30 | 98.01 | +6.52% | 19.42 | 6.06% |
| 2026-04-30 | 92.44 | 93.64 | 90.34 | 92.01 | -1.77% | 13.52 | 4.37% |
| 2026-04-29 | 87.55 | 94.50 | 87.00 | 93.67 | +8.92% | 20.10 | 6.50% |
| 2026-04-28 | 89.00 | 89.29 | 85.09 | 86.00 | -2.25% | 10.73 | 3.69% |
| 2026-04-27 | 90.97 | 90.98 | 87.28 | 87.98 | -3.29% | 14.72 | 4.93% |
| 2026-04-24 | 90.21 | 92.87 | 87.08 | 90.97 | -3.74% | 22.09 | 7.30% |
| 2026-04-23 | 103.75 | 103.83 | 94.50 | 94.50 | -10.00% | 16.80 | 5.18% |
| 2026-04-22 | 103.54 | 105.91 | 101.72 | 105.00 | +0.30% | 11.68 | 3.34% |