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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.35 | 12.51 | 12.20 | 12.46 | +0.89% | 1.82 | 5.09% |
| 2025-07-21 | 12.26 | 12.39 | 12.16 | 12.35 | +0.81% | 1.36 | 3.83% |
| 2025-07-18 | 12.06 | 12.41 | 12.06 | 12.25 | +1.57% | 1.83 | 5.17% |
| 2025-07-17 | 11.94 | 12.09 | 11.92 | 12.06 | +0.83% | 0.87 | 2.49% |
| 2025-07-16 | 11.78 | 12.00 | 11.78 | 11.96 | +0.93% | 1.06 | 3.06% |
| 2025-07-15 | 12.17 | 12.24 | 11.78 | 11.85 | -3.57% | 2.21 | 6.40% |
| 2025-07-14 | 12.21 | 12.51 | 12.21 | 12.29 | 0.00% | 2.28 | 6.39% |
| 2025-07-11 | 12.19 | 12.60 | 12.19 | 12.29 | +2.15% | 3.83 | 10.75% |
| 2025-07-10 | 11.98 | 12.04 | 11.84 | 12.03 | +1.00% | 1.19 | 3.43% |
| 2025-07-09 | 12.01 | 12.11 | 11.87 | 11.91 | -0.75% | 1.10 | 3.18% |
| 2025-07-08 | 11.85 | 12.01 | 11.82 | 12.00 | +1.60% | 1.26 | 3.66% |
| 2025-07-07 | 11.65 | 11.91 | 11.65 | 11.81 | +0.17% | 0.71 | 2.09% |
| 2025-07-04 | 11.97 | 11.97 | 11.74 | 11.79 | -1.83% | 1.21 | 3.53% |
| 2025-07-03 | 12.09 | 12.10 | 11.89 | 12.01 | -0.49% | 1.14 | 3.29% |
| 2025-07-02 | 12.15 | 12.22 | 11.92 | 12.07 | -0.74% | 1.60 | 4.60% |
| 2025-07-01 | 12.13 | 12.18 | 11.96 | 12.16 | -0.08% | 1.87 | 5.37% |
| 2025-06-30 | 11.90 | 12.30 | 11.87 | 12.17 | +3.47% | 2.79 | 7.95% |
| 2025-06-27 | 11.72 | 11.94 | 11.56 | 11.76 | +0.51% | 2.37 | 6.96% |
| 2025-06-26 | 11.94 | 12.02 | 11.54 | 11.70 | -3.05% | 3.53 | 10.38% |
| 2025-06-25 | 11.64 | 12.54 | 11.57 | 12.07 | +0.17% | 4.87 | 13.86% |