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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 85.56 | 86.80 | 83.56 | 83.57 | -4.20% | 9.27 | 3.24% |
| 2026-02-12 | 84.35 | 88.13 | 82.49 | 87.23 | +3.60% | 14.78 | 5.11% |
| 2026-02-11 | 82.04 | 86.30 | 82.04 | 84.20 | +2.72% | 13.35 | 4.69% |
| 2026-02-10 | 81.95 | 84.23 | 79.50 | 81.97 | +0.31% | 9.55 | 3.47% |
| 2026-02-09 | 78.86 | 82.35 | 77.81 | 81.72 | +5.46% | 9.56 | 3.51% |
| 2026-02-06 | 74.88 | 78.68 | 74.39 | 77.49 | -0.09% | 8.06 | 3.10% |
| 2026-02-05 | 80.83 | 81.63 | 76.94 | 77.56 | -5.14% | 8.68 | 3.30% |
| 2026-02-04 | 84.15 | 84.86 | 80.00 | 81.76 | -1.80% | 8.04 | 2.93% |
| 2026-02-03 | 79.57 | 83.77 | 77.71 | 83.26 | +8.72% | 13.77 | 5.03% |
| 2026-02-02 | 74.88 | 79.95 | 74.88 | 76.58 | -3.51% | 11.91 | 4.52% |
| 2026-01-30 | 79.75 | 81.33 | 75.95 | 79.36 | -5.95% | 15.07 | 5.70% |
| 2026-01-29 | 81.37 | 89.88 | 79.54 | 84.39 | +2.51% | 19.87 | 7.00% |
| 2026-01-28 | 79.87 | 83.07 | 77.16 | 82.32 | +2.74% | 14.10 | 5.20% |
| 2026-01-27 | 81.87 | 83.27 | 78.25 | 80.12 | -5.10% | 15.79 | 5.81% |
| 2026-01-26 | 78.72 | 86.50 | 78.28 | 84.43 | +7.36% | 20.64 | 7.31% |
| 2026-01-23 | 79.97 | 80.43 | 76.64 | 78.64 | -1.30% | 10.89 | 4.14% |
| 2026-01-22 | 77.65 | 82.22 | 76.47 | 79.67 | +2.57% | 12.15 | 4.52% |
| 2026-01-21 | 74.08 | 79.02 | 73.68 | 77.68 | +4.32% | 11.49 | 4.42% |
| 2026-01-20 | 74.31 | 76.31 | 71.29 | 74.46 | -1.19% | 11.90 | 4.81% |
| 2026-01-19 | 76.18 | 77.58 | 74.08 | 75.36 | -1.07% | 10.67 | 4.17% |