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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.93 | 44.72 | 43.09 | 43.83 | -1.10% | 5.45 | 3.70% |
| 2025-05-23 | 43.92 | 45.60 | 43.90 | 44.32 | +0.32% | 6.87 | 4.56% |
| 2025-05-22 | 44.52 | 45.21 | 43.51 | 44.18 | -0.72% | 6.79 | 4.55% |
| 2025-05-21 | 45.64 | 46.02 | 44.11 | 44.50 | -4.44% | 10.78 | 7.12% |
| 2025-05-20 | 42.05 | 46.57 | 41.98 | 46.57 | +10.00% | 17.05 | 11.28% |
| 2025-05-19 | 41.93 | 43.28 | 40.60 | 42.33 | +2.12% | 8.73 | 6.17% |
| 2025-05-16 | 41.35 | 43.43 | 41.13 | 41.45 | -2.21% | 9.11 | 6.44% |
| 2025-05-15 | 41.68 | 44.37 | 41.40 | 42.39 | +1.68% | 14.15 | 9.83% |
| 2025-05-14 | 38.57 | 42.41 | 38.56 | 41.69 | +8.13% | 13.21 | 9.43% |
| 2025-05-13 | 39.64 | 39.84 | 38.29 | 38.56 | -2.18% | 4.81 | 3.67% |
| 2025-05-12 | 37.99 | 40.49 | 36.99 | 39.42 | +3.89% | 7.39 | 5.58% |
| 2025-05-09 | 38.30 | 38.92 | 37.65 | 37.94 | -1.58% | 4.00 | 3.11% |
| 2025-05-08 | 38.16 | 38.88 | 37.54 | 38.55 | +1.02% | 4.99 | 3.87% |
| 2025-05-07 | 39.33 | 39.52 | 38.08 | 38.16 | -3.46% | 8.37 | 6.43% |
| 2025-05-06 | 36.97 | 39.53 | 36.92 | 39.53 | +10.00% | 11.66 | 8.86% |