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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.60 | 61.73 | 57.76 | 58.94 | -4.68% | 12.31 | 6.18% |
| 2025-09-15 | 63.44 | 63.45 | 61.60 | 61.83 | -1.70% | 7.37 | 3.51% |
| 2025-09-12 | 62.39 | 63.42 | 61.28 | 62.90 | +0.64% | 11.87 | 5.64% |
| 2025-09-11 | 60.48 | 62.88 | 59.90 | 62.50 | +2.99% | 9.17 | 4.40% |
| 2025-09-10 | 60.90 | 62.41 | 59.72 | 60.68 | -1.49% | 7.21 | 3.51% |
| 2025-09-09 | 62.40 | 62.85 | 60.65 | 61.60 | -1.75% | 7.43 | 3.57% |
| 2025-09-08 | 63.80 | 63.80 | 61.53 | 62.70 | -0.68% | 7.36 | 3.50% |
| 2025-09-05 | 61.35 | 63.38 | 61.10 | 63.13 | +2.80% | 7.83 | 3.72% |
| 2025-09-04 | 64.56 | 65.37 | 60.10 | 61.41 | -5.60% | 13.40 | 6.33% |
| 2025-09-03 | 69.75 | 70.04 | 64.41 | 65.06 | -6.51% | 17.81 | 7.95% |
| 2025-09-02 | 70.70 | 72.75 | 66.33 | 69.59 | 0.00% | 25.22 | 10.79% |
| 2025-09-01 | 74.88 | 75.14 | 69.25 | 69.59 | -3.88% | 28.06 | 11.67% |
| 2025-08-29 | 67.30 | 72.40 | 66.89 | 72.40 | +10.00% | 19.63 | 8.28% |
| 2025-08-28 | 62.11 | 67.39 | 61.95 | 65.82 | +5.00% | 17.01 | 7.71% |
| 2025-08-27 | 62.39 | 64.89 | 61.83 | 62.68 | +0.87% | 14.72 | 6.88% |
| 2025-08-26 | 65.42 | 65.57 | 61.39 | 62.14 | -6.15% | 15.56 | 7.36% |
| 2025-08-25 | 64.80 | 67.89 | 64.48 | 66.21 | +3.59% | 17.56 | 7.84% |
| 2025-08-22 | 62.89 | 65.40 | 62.89 | 63.92 | +1.27% | 13.15 | 6.07% |
| 2025-08-21 | 62.78 | 65.74 | 62.76 | 63.12 | -0.47% | 12.02 | 5.58% |
| 2025-08-20 | 62.87 | 64.78 | 62.10 | 63.42 | -0.63% | 12.68 | 5.94% |