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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.06 | 12.29 | 12.00 | 12.28 | +1.82% | 1.46 | 4.16% |
| 2025-08-18 | 12.05 | 12.14 | 11.94 | 12.06 | +0.58% | 1.15 | 3.30% |
| 2025-08-15 | 11.89 | 12.04 | 11.86 | 11.99 | +0.84% | 0.79 | 2.28% |
| 2025-08-14 | 12.07 | 12.18 | 11.79 | 11.89 | -1.49% | 1.23 | 3.55% |
| 2025-08-13 | 12.04 | 12.10 | 11.98 | 12.07 | +0.50% | 0.93 | 2.67% |
| 2025-08-12 | 12.16 | 12.20 | 11.99 | 12.01 | -1.07% | 0.86 | 2.47% |
| 2025-08-11 | 11.92 | 12.15 | 11.86 | 12.14 | +2.01% | 1.28 | 3.69% |
| 2025-08-08 | 11.89 | 11.94 | 11.78 | 11.90 | +0.42% | 1.12 | 3.25% |
| 2025-08-07 | 11.81 | 11.99 | 11.68 | 11.85 | +0.42% | 1.23 | 3.60% |
| 2025-08-06 | 11.78 | 11.82 | 11.69 | 11.80 | +0.42% | 0.79 | 2.33% |
| 2025-08-05 | 11.84 | 11.87 | 11.73 | 11.75 | -0.67% | 0.87 | 2.55% |
| 2025-08-04 | 11.66 | 11.86 | 11.58 | 11.83 | +0.68% | 0.52 | 1.52% |
| 2025-08-01 | 11.78 | 11.81 | 11.67 | 11.75 | -0.17% | 0.58 | 1.71% |
| 2025-07-31 | 12.01 | 12.01 | 11.73 | 11.77 | -2.07% | 0.98 | 2.84% |
| 2025-07-30 | 12.13 | 12.29 | 11.94 | 12.02 | -1.23% | 0.97 | 2.80% |
| 2025-07-29 | 12.26 | 12.34 | 12.08 | 12.17 | -0.97% | 0.86 | 2.46% |
| 2025-07-28 | 12.42 | 12.42 | 11.97 | 12.29 | -1.36% | 1.23 | 3.47% |
| 2025-07-25 | 12.66 | 12.81 | 12.32 | 12.46 | -1.34% | 1.86 | 5.14% |
| 2025-07-24 | 12.21 | 12.67 | 12.21 | 12.63 | +3.34% | 2.04 | 5.64% |
| 2025-07-23 | 12.44 | 12.69 | 12.20 | 12.22 | -1.92% | 1.65 | 4.61% |