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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 74.45 | 79.75 | 73.18 | 76.18 | +2.14% | 13.10 | 5.04% |
| 2026-01-15 | 71.95 | 77.06 | 71.95 | 74.58 | +4.04% | 13.46 | 5.33% |
| 2026-01-14 | 71.89 | 74.54 | 69.74 | 71.69 | -0.14% | 15.50 | 6.40% |
| 2026-01-13 | 71.89 | 74.86 | 70.04 | 71.79 | +1.78% | 22.14 | 9.04% |
| 2026-01-12 | 66.49 | 70.53 | 65.58 | 70.53 | +10.00% | 21.68 | 9.36% |
| 2026-01-09 | 59.90 | 64.87 | 59.85 | 64.12 | +6.41% | 16.28 | 7.59% |
| 2026-01-08 | 61.89 | 62.75 | 59.76 | 60.25 | -3.18% | 13.46 | 6.55% |
| 2026-01-07 | 59.31 | 63.93 | 58.71 | 62.23 | +7.08% | 23.09 | 11.03% |
| 2026-01-06 | 57.51 | 58.91 | 56.95 | 58.12 | +2.05% | 8.06 | 4.12% |
| 2026-01-05 | 56.17 | 58.11 | 55.89 | 56.95 | +1.39% | 6.40 | 3.33% |
| 2025-12-31 | 56.31 | 57.34 | 55.82 | 56.17 | -0.07% | 5.29 | 2.78% |
| 2025-12-30 | 55.91 | 56.89 | 55.47 | 56.21 | -1.18% | 5.70 | 3.01% |
| 2025-12-29 | 55.26 | 59.47 | 55.26 | 56.88 | +3.77% | 14.21 | 7.26% |
| 2025-12-26 | 53.55 | 55.50 | 53.42 | 54.81 | +2.16% | 8.36 | 4.52% |
| 2025-12-25 | 53.12 | 53.87 | 52.33 | 53.65 | +0.92% | 5.05 | 2.81% |
| 2025-12-24 | 53.91 | 54.31 | 52.73 | 53.17 | -1.28% | 5.54 | 3.09% |
| 2025-12-23 | 55.83 | 55.83 | 53.69 | 53.85 | -3.63% | 9.17 | 5.00% |
| 2025-12-22 | 52.79 | 56.69 | 52.44 | 55.88 | +5.80% | 14.80 | 7.96% |
| 2025-12-19 | 50.01 | 54.11 | 49.82 | 52.82 | +6.12% | 8.57 | 4.90% |
| 2025-12-18 | 49.52 | 51.43 | 49.37 | 49.77 | -0.34% | 3.85 | 2.26% |