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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.72 | 53.71 | 50.82 | 53.37 | +3.38% | 4.81 | 2.74% |
| 2025-11-18 | 52.49 | 52.74 | 51.02 | 51.62 | -1.95% | 2.77 | 1.59% |
| 2025-11-17 | 52.42 | 53.12 | 52.22 | 52.65 | +1.13% | 2.67 | 1.51% |
| 2025-11-14 | 52.02 | 52.90 | 51.42 | 52.06 | -1.16% | 2.72 | 1.55% |
| 2025-11-13 | 50.65 | 53.10 | 50.52 | 52.67 | +3.61% | 4.89 | 2.78% |
| 2025-11-12 | 51.73 | 52.16 | 50.40 | 50.83 | -2.10% | 3.38 | 1.97% |
| 2025-11-11 | 53.50 | 53.55 | 51.92 | 51.92 | -2.24% | 3.07 | 1.74% |
| 2025-11-10 | 55.88 | 55.91 | 52.63 | 53.11 | -0.28% | 3.88 | 2.14% |
| 2025-11-07 | 52.67 | 53.87 | 51.78 | 53.26 | +1.87% | 4.84 | 2.70% |
| 2025-11-06 | 51.64 | 52.48 | 51.50 | 52.28 | +1.20% | 3.14 | 1.79% |
| 2025-11-05 | 51.32 | 52.18 | 50.72 | 51.66 | -0.63% | 3.45 | 1.99% |
| 2025-11-04 | 52.12 | 52.58 | 51.53 | 51.99 | -0.31% | 3.08 | 1.76% |
| 2025-11-03 | 54.86 | 54.86 | 51.03 | 52.15 | -4.92% | 7.12 | 4.06% |
| 2025-10-31 | 57.60 | 57.61 | 54.68 | 54.84 | -4.78% | 7.04 | 3.79% |
| 2025-10-30 | 56.61 | 59.26 | 56.16 | 57.60 | +0.96% | 10.28 | 5.28% |
| 2025-10-29 | 55.38 | 57.18 | 54.92 | 57.05 | +3.01% | 5.65 | 2.99% |
| 2025-10-28 | 56.86 | 57.27 | 55.01 | 55.38 | -2.51% | 5.08 | 2.69% |
| 2025-10-27 | 55.42 | 57.97 | 55.42 | 56.81 | +1.64% | 6.79 | 3.53% |
| 2025-10-24 | 54.91 | 56.19 | 54.91 | 55.89 | +1.47% | 4.99 | 2.66% |
| 2025-10-23 | 55.83 | 56.19 | 54.01 | 55.08 | -1.50% | 3.78 | 2.05% |