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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.72 | 64.78 | 62.20 | 63.82 | +1.57% | 17.80 | 8.35% |
| 2025-08-18 | 59.80 | 63.18 | 58.61 | 62.83 | +6.12% | 17.06 | 8.21% |
| 2025-08-15 | 57.68 | 60.08 | 57.46 | 59.21 | +1.84% | 7.89 | 3.97% |
| 2025-08-14 | 59.21 | 59.76 | 58.09 | 58.14 | -1.80% | 8.08 | 4.08% |
| 2025-08-13 | 58.80 | 59.75 | 58.61 | 59.21 | +0.54% | 7.49 | 3.76% |
| 2025-08-12 | 61.09 | 61.27 | 58.46 | 58.89 | -4.79% | 11.84 | 5.91% |
| 2025-08-11 | 60.79 | 62.76 | 59.95 | 61.85 | +0.80% | 9.03 | 4.36% |
| 2025-08-08 | 61.90 | 62.96 | 60.60 | 61.36 | -2.26% | 9.47 | 4.56% |
| 2025-08-07 | 60.10 | 63.08 | 57.86 | 62.78 | +4.73% | 16.86 | 8.25% |
| 2025-08-06 | 59.90 | 60.47 | 59.31 | 59.94 | -0.27% | 6.17 | 3.06% |
| 2025-08-05 | 61.56 | 62.20 | 59.76 | 60.10 | -2.40% | 7.53 | 3.69% |
| 2025-08-04 | 59.90 | 61.78 | 59.88 | 61.58 | +1.95% | 6.50 | 3.14% |
| 2025-08-01 | 61.40 | 61.50 | 59.69 | 60.40 | -1.37% | 7.35 | 3.61% |
| 2025-07-31 | 61.11 | 62.79 | 60.93 | 61.24 | -0.94% | 8.30 | 4.00% |
| 2025-07-30 | 62.90 | 63.53 | 60.78 | 61.82 | -1.96% | 12.09 | 5.80% |
| 2025-07-29 | 64.90 | 65.47 | 62.46 | 63.06 | -4.88% | 18.18 | 8.46% |
| 2025-07-28 | 63.70 | 68.35 | 62.60 | 66.29 | +3.11% | 22.50 | 10.18% |
| 2025-07-25 | 63.31 | 65.48 | 60.70 | 64.30 | +1.59% | 26.56 | 12.56% |
| 2025-07-24 | 57.17 | 63.29 | 57.02 | 63.29 | +9.99% | 26.53 | 12.71% |
| 2025-07-23 | 57.92 | 59.78 | 57.28 | 57.54 | -2.65% | 12.06 | 6.14% |