金瑞矿业 sh.600714
29.87
+10.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.40 | 29.87 | 27.39 | 29.87 | +10.02% | 6.50 | 7.77% |
| 2026-05-21 | 27.32 | 29.87 | 27.15 | 27.15 | -2.06% | 8.76 | 10.63% |
| 2026-05-20 | 27.54 | 27.80 | 26.44 | 27.72 | +0.65% | 5.76 | 7.40% |
| 2026-05-19 | 28.00 | 28.83 | 27.40 | 27.54 | -0.65% | 8.33 | 10.29% |
| 2026-05-18 | 25.01 | 27.72 | 25.01 | 27.72 | +10.00% | 5.17 | 6.59% |
| 2026-05-15 | 25.19 | 25.77 | 24.89 | 25.20 | +0.04% | 5.06 | 6.94% |
| 2026-05-14 | 25.65 | 27.43 | 25.19 | 25.19 | -1.10% | 6.78 | 8.97% |
| 2026-05-13 | 25.20 | 26.80 | 25.01 | 25.47 | +0.28% | 5.61 | 7.61% |
| 2026-05-12 | 25.28 | 25.76 | 24.00 | 25.40 | +2.54% | 7.31 | 10.20% |
| 2026-05-11 | 23.10 | 25.41 | 23.01 | 24.77 | +7.23% | 8.60 | 12.08% |
| 2026-05-08 | 22.38 | 23.53 | 22.20 | 23.10 | +2.99% | 6.12 | 9.21% |
| 2026-05-07 | 21.44 | 22.65 | 20.95 | 22.43 | +3.55% | 7.24 | 11.48% |
| 2026-05-06 | 22.10 | 22.70 | 21.23 | 21.66 | -1.99% | 7.97 | 12.76% |
| 2026-04-30 | 20.95 | 22.10 | 20.60 | 22.10 | +10.01% | 10.18 | 16.46% |
| 2026-04-29 | 18.26 | 20.09 | 17.86 | 20.09 | +10.02% | 3.75 | 6.61% |
| 2026-04-28 | 18.28 | 18.47 | 17.82 | 18.26 | -0.27% | 1.99 | 3.81% |
| 2026-04-27 | 17.60 | 18.99 | 17.12 | 18.31 | +1.44% | 3.56 | 6.89% |
| 2026-04-24 | 18.41 | 18.56 | 17.68 | 18.05 | -1.37% | 2.26 | 4.33% |
| 2026-04-23 | 18.67 | 18.89 | 18.02 | 18.30 | -2.76% | 2.54 | 4.81% |
| 2026-04-22 | 18.61 | 19.14 | 18.37 | 18.82 | +1.24% | 3.09 | 5.69% |