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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.02 | 50.21 | 48.82 | 49.94 | +1.89% | 3.96 | 2.38% |
| 2025-12-16 | 51.43 | 51.43 | 48.72 | 49.01 | -4.88% | 5.17 | 3.09% |
| 2025-12-15 | 51.94 | 52.40 | 51.47 | 51.53 | -1.99% | 2.83 | 1.62% |
| 2025-12-12 | 51.82 | 53.02 | 50.69 | 52.58 | +1.66% | 6.57 | 3.75% |
| 2025-12-11 | 53.30 | 53.54 | 51.50 | 51.72 | -3.41% | 6.21 | 3.54% |
| 2025-12-10 | 52.77 | 53.63 | 51.87 | 53.54 | +1.78% | 5.95 | 3.34% |
| 2025-12-09 | 52.92 | 53.52 | 52.26 | 52.61 | -1.14% | 3.62 | 2.04% |
| 2025-12-08 | 52.54 | 53.57 | 52.47 | 53.22 | +0.55% | 4.16 | 2.32% |
| 2025-12-05 | 52.16 | 53.84 | 51.32 | 52.93 | +1.96% | 5.16 | 2.92% |
| 2025-12-04 | 53.79 | 53.95 | 51.71 | 51.91 | -3.24% | 5.68 | 3.20% |
| 2025-12-03 | 53.17 | 54.70 | 53.17 | 53.64 | +1.38% | 5.89 | 3.24% |
| 2025-12-02 | 54.25 | 54.25 | 52.72 | 52.92 | -2.79% | 3.77 | 2.10% |
| 2025-12-01 | 53.52 | 54.76 | 53.12 | 54.43 | +3.69% | 7.57 | 4.15% |
| 2025-11-28 | 51.92 | 52.81 | 51.22 | 52.50 | +1.13% | 3.76 | 2.15% |
| 2025-11-27 | 52.41 | 53.42 | 51.77 | 51.91 | -1.05% | 4.55 | 2.58% |
| 2025-11-26 | 53.62 | 53.91 | 52.33 | 52.46 | -4.07% | 6.45 | 3.62% |
| 2025-11-25 | 56.49 | 56.49 | 54.26 | 54.68 | -2.16% | 7.96 | 4.29% |
| 2025-11-24 | 54.21 | 56.41 | 52.29 | 55.89 | +3.09% | 8.88 | 4.84% |
| 2025-11-21 | 54.51 | 55.85 | 54.21 | 54.21 | -4.57% | 8.37 | 4.52% |
| 2025-11-20 | 53.42 | 57.90 | 53.23 | 56.81 | +6.45% | 17.11 | 8.98% |