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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.84 | 108.13 | 101.64 | 104.69 | +1.05% | 15.54 | 4.38% |
| 2026-04-20 | 95.51 | 104.83 | 95.51 | 103.61 | +6.62% | 18.23 | 5.35% |
| 2026-04-17 | 93.96 | 100.84 | 93.45 | 97.18 | +1.92% | 16.26 | 4.91% |
| 2026-04-16 | 92.20 | 98.49 | 91.22 | 95.35 | +3.71% | 17.75 | 5.55% |
| 2026-04-15 | 92.37 | 95.35 | 90.96 | 91.93 | +0.14% | 13.10 | 4.18% |
| 2026-04-14 | 92.65 | 93.21 | 88.34 | 91.80 | -1.01% | 16.03 | 5.28% |
| 2026-04-13 | 97.15 | 97.72 | 91.51 | 92.74 | -1.66% | 17.12 | 5.44% |
| 2026-04-10 | 96.44 | 96.57 | 92.45 | 94.31 | -1.05% | 14.40 | 4.51% |
| 2026-04-09 | 90.80 | 96.55 | 89.86 | 95.31 | +4.18% | 18.71 | 5.87% |
| 2026-04-08 | 91.41 | 93.83 | 90.72 | 91.48 | +5.37% | 19.02 | 6.15% |
| 2026-04-07 | 78.87 | 86.82 | 78.20 | 86.82 | +10.01% | 15.73 | 5.62% |
| 2026-04-03 | 78.69 | 80.86 | 77.69 | 78.92 | +0.70% | 6.75 | 2.52% |
| 2026-04-02 | 79.69 | 80.06 | 77.51 | 78.38 | -2.54% | 6.37 | 2.41% |
| 2026-04-01 | 80.09 | 81.58 | 79.07 | 80.42 | +2.53% | 10.14 | 3.75% |
| 2026-03-31 | 78.33 | 81.27 | 77.23 | 78.44 | +0.85% | 9.10 | 3.41% |
| 2026-03-30 | 78.76 | 79.37 | 76.18 | 77.78 | -0.94% | 7.29 | 2.80% |
| 2026-03-27 | 73.88 | 80.25 | 73.63 | 78.52 | +4.73% | 12.36 | 4.71% |
| 2026-03-26 | 76.88 | 77.38 | 74.26 | 74.97 | -3.55% | 7.46 | 2.93% |
| 2026-03-25 | 77.65 | 79.02 | 75.59 | 77.73 | +2.17% | 15.10 | 5.81% |
| 2026-03-24 | 79.30 | 79.67 | 74.03 | 76.08 | -2.16% | 12.38 | 4.86% |