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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 75.62 | 82.12 | 75.56 | 77.76 | -2.28% | 12.63 | 4.78% |
| 2026-03-20 | 82.34 | 83.85 | 79.38 | 79.57 | -3.21% | 7.64 | 2.78% |
| 2026-03-19 | 85.86 | 86.18 | 81.67 | 82.21 | -6.08% | 12.14 | 4.32% |
| 2026-03-18 | 86.76 | 88.74 | 84.27 | 87.53 | +2.78% | 11.83 | 4.05% |
| 2026-03-17 | 88.42 | 88.81 | 85.14 | 85.16 | -2.58% | 7.31 | 2.50% |
| 2026-03-16 | 89.44 | 89.86 | 84.95 | 87.42 | -2.74% | 11.33 | 3.87% |
| 2026-03-13 | 92.85 | 93.24 | 89.67 | 89.89 | -4.11% | 9.99 | 3.25% |
| 2026-03-12 | 89.56 | 95.85 | 89.12 | 93.74 | +4.48% | 16.26 | 5.24% |
| 2026-03-11 | 92.85 | 94.39 | 88.78 | 89.72 | -4.00% | 14.67 | 4.80% |
| 2026-03-10 | 93.19 | 96.83 | 92.25 | 93.45 | +1.74% | 15.48 | 4.89% |
| 2026-03-09 | 89.62 | 92.94 | 86.24 | 91.85 | +0.20% | 14.73 | 4.89% |
| 2026-03-06 | 91.97 | 95.10 | 88.89 | 91.67 | -1.06% | 14.44 | 4.65% |
| 2026-03-05 | 99.29 | 99.52 | 91.24 | 92.65 | -4.35% | 19.89 | 6.27% |
| 2026-03-04 | 95.76 | 102.71 | 94.85 | 96.87 | -4.00% | 23.77 | 7.17% |
| 2026-03-03 | 108.56 | 111.26 | 100.90 | 100.90 | -10.00% | 22.09 | 6.24% |
| 2026-03-02 | 106.93 | 112.11 | 104.83 | 112.11 | +10.00% | 30.76 | 8.39% |
| 2026-02-27 | 93.85 | 101.92 | 93.75 | 101.92 | +10.00% | 18.38 | 5.48% |
| 2026-02-26 | 95.26 | 95.42 | 91.26 | 92.65 | -2.97% | 15.47 | 4.94% |
| 2026-02-25 | 88.41 | 95.63 | 87.46 | 95.49 | +9.84% | 17.69 | 5.65% |
| 2026-02-24 | 86.71 | 90.64 | 84.77 | 86.93 | +4.03% | 11.80 | 4.00% |