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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.31 | 60.38 | 56.22 | 59.11 | +3.32% | 13.73 | 7.00% |
| 2025-07-21 | 55.19 | 58.32 | 55.12 | 57.21 | +2.60% | 11.61 | 6.04% |
| 2025-07-18 | 54.46 | 58.11 | 54.24 | 55.76 | +1.92% | 12.79 | 6.74% |
| 2025-07-17 | 53.56 | 55.01 | 53.02 | 54.71 | +1.29% | 6.76 | 3.71% |
| 2025-07-16 | 53.82 | 55.09 | 53.35 | 54.01 | +0.02% | 6.44 | 3.53% |
| 2025-07-15 | 54.92 | 55.84 | 53.77 | 54.00 | -2.29% | 8.51 | 4.63% |
| 2025-07-14 | 57.90 | 58.87 | 54.95 | 55.27 | -4.85% | 13.34 | 7.06% |
| 2025-07-11 | 55.91 | 60.40 | 55.48 | 58.09 | +5.57% | 19.70 | 10.08% |
| 2025-07-10 | 54.22 | 55.90 | 52.10 | 55.02 | +4.89% | 15.64 | 8.58% |
| 2025-07-09 | 53.50 | 54.01 | 52.21 | 52.46 | -2.83% | 7.31 | 4.09% |
| 2025-07-08 | 51.22 | 54.39 | 51.21 | 53.98 | +5.71% | 13.38 | 7.42% |
| 2025-07-07 | 49.21 | 51.12 | 49.02 | 51.07 | +3.44% | 7.39 | 4.37% |
| 2025-07-04 | 52.68 | 52.72 | 49.00 | 49.37 | -6.26% | 11.83 | 6.98% |
| 2025-07-03 | 52.02 | 53.64 | 51.43 | 52.67 | +0.67% | 6.67 | 3.75% |
| 2025-07-02 | 51.57 | 53.43 | 51.42 | 52.32 | +0.23% | 8.97 | 5.05% |
| 2025-07-01 | 52.50 | 52.94 | 51.02 | 52.20 | -1.58% | 7.81 | 4.47% |
| 2025-06-30 | 50.92 | 53.30 | 50.50 | 53.04 | +3.81% | 10.23 | 5.82% |
| 2025-06-27 | 50.39 | 52.08 | 50.37 | 51.09 | +1.39% | 8.32 | 4.82% |
| 2025-06-26 | 52.42 | 52.42 | 50.18 | 50.39 | -4.20% | 9.98 | 5.81% |
| 2025-06-25 | 52.42 | 52.97 | 51.62 | 52.60 | -0.28% | 7.20 | 4.08% |