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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.37 | 53.53 | 51.72 | 52.75 | +0.32% | 8.13 | 4.56% |
| 2025-06-23 | 51.48 | 53.14 | 51.32 | 52.58 | +0.69% | 8.48 | 4.82% |
| 2025-06-20 | 53.04 | 53.88 | 52.06 | 52.22 | -1.26% | 8.65 | 4.84% |
| 2025-06-19 | 53.73 | 54.05 | 52.34 | 52.89 | -2.66% | 9.17 | 5.12% |
| 2025-06-18 | 57.31 | 57.31 | 53.50 | 54.33 | -5.09% | 17.26 | 9.38% |
| 2025-06-17 | 59.34 | 61.26 | 56.69 | 57.25 | -6.58% | 24.16 | 12.19% |
| 2025-06-16 | 54.91 | 61.28 | 54.91 | 61.28 | +10.00% | 29.76 | 14.74% |
| 2025-06-13 | 53.57 | 56.69 | 51.92 | 55.71 | +6.00% | 18.33 | 10.09% |
| 2025-06-12 | 54.32 | 54.76 | 51.90 | 52.56 | -3.25% | 15.37 | 8.61% |
| 2025-06-11 | 51.45 | 57.11 | 51.12 | 54.32 | +4.63% | 25.00 | 13.66% |
| 2025-06-10 | 52.72 | 55.24 | 50.72 | 51.92 | -0.38% | 20.06 | 11.36% |
| 2025-06-09 | 54.00 | 54.71 | 51.52 | 52.12 | -1.53% | 20.37 | 11.48% |
| 2025-06-06 | 55.71 | 55.71 | 52.64 | 52.93 | -3.25% | 12.91 | 7.16% |
| 2025-06-05 | 54.01 | 56.91 | 53.59 | 54.70 | +5.30% | 24.87 | 13.45% |
| 2025-06-04 | 47.23 | 51.95 | 47.13 | 51.95 | +10.00% | 12.31 | 7.29% |
| 2025-06-03 | 43.73 | 47.23 | 43.39 | 47.23 | +10.00% | 13.30 | 8.55% |
| 2025-05-30 | 43.57 | 43.92 | 42.60 | 42.93 | -2.43% | 3.91 | 2.70% |
| 2025-05-29 | 44.28 | 44.62 | 43.84 | 44.00 | -1.23% | 4.54 | 3.05% |
| 2025-05-28 | 42.53 | 44.91 | 42.53 | 44.55 | +4.33% | 6.85 | 4.63% |
| 2025-05-27 | 43.44 | 43.71 | 41.62 | 42.70 | -2.57% | 6.49 | 4.53% |