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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 56.24 | 56.73 | 54.80 | 55.92 | -2.25% | 5.13 | 2.73% |
| 2025-10-21 | 56.70 | 57.49 | 56.21 | 57.21 | +1.20% | 4.97 | 2.58% |
| 2025-10-20 | 57.41 | 58.13 | 55.97 | 56.53 | -3.71% | 8.56 | 4.46% |
| 2025-10-17 | 58.16 | 62.30 | 58.14 | 58.71 | +1.03% | 11.12 | 5.49% |
| 2025-10-16 | 59.90 | 60.63 | 57.93 | 58.11 | -4.45% | 8.96 | 4.50% |
| 2025-10-15 | 61.78 | 64.38 | 59.32 | 60.81 | -1.44% | 13.06 | 6.29% |
| 2025-10-14 | 64.78 | 67.87 | 61.58 | 61.70 | -4.70% | 21.83 | 10.01% |
| 2025-10-13 | 60.70 | 64.75 | 60.05 | 64.75 | +10.01% | 22.00 | 10.40% |
| 2025-10-10 | 61.90 | 62.42 | 58.31 | 58.86 | -4.10% | 10.26 | 5.06% |
| 2025-10-09 | 58.91 | 61.37 | 57.92 | 61.37 | +6.46% | 14.99 | 7.38% |
| 2025-09-30 | 57.06 | 58.40 | 56.49 | 57.65 | +2.05% | 7.56 | 3.89% |
| 2025-09-29 | 55.70 | 57.18 | 55.41 | 56.49 | +1.42% | 5.80 | 3.06% |
| 2025-09-26 | 55.81 | 56.63 | 55.50 | 55.70 | +0.36% | 6.65 | 3.53% |
| 2025-09-25 | 54.51 | 55.75 | 54.51 | 55.50 | +1.40% | 6.63 | 3.55% |
| 2025-09-24 | 52.92 | 54.75 | 52.91 | 54.73 | +2.68% | 6.63 | 3.64% |
| 2025-09-23 | 55.35 | 56.05 | 52.51 | 53.31 | -4.40% | 8.22 | 4.54% |
| 2025-09-22 | 55.67 | 56.57 | 55.07 | 55.76 | -0.55% | 4.84 | 2.58% |
| 2025-09-19 | 56.31 | 57.17 | 55.92 | 56.07 | -0.37% | 5.30 | 2.78% |
| 2025-09-18 | 58.75 | 58.75 | 55.67 | 56.28 | -4.81% | 10.38 | 5.40% |
| 2025-09-17 | 58.41 | 59.16 | 57.52 | 59.13 | +0.32% | 6.60 | 3.35% |