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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.05 | 12.38 | 12.05 | 12.05 | -9.96% | 4.32 | 12.35% |
| 2025-06-23 | 13.25 | 13.51 | 12.83 | 13.38 | +4.51% | 6.43 | 16.82% |
| 2025-06-20 | 13.59 | 14.18 | 12.81 | 12.81 | -10.00% | 8.15 | 21.01% |
| 2025-06-19 | 12.44 | 14.23 | 12.44 | 14.23 | +10.00% | 9.29 | 23.59% |
| 2025-06-18 | 13.17 | 13.82 | 12.54 | 12.94 | +2.93% | 8.42 | 22.03% |
| 2025-06-17 | 12.51 | 12.77 | 12.19 | 12.57 | -4.54% | 6.38 | 17.65% |
| 2025-06-16 | 13.17 | 13.17 | 12.18 | 13.17 | +9.98% | 9.06 | 24.31% |
| 2025-06-13 | 10.91 | 11.97 | 10.91 | 11.97 | +9.96% | 2.53 | 7.54% |
| 2025-06-12 | 10.90 | 11.07 | 10.76 | 10.89 | -0.36% | 0.87 | 2.76% |
| 2025-06-11 | 10.71 | 11.10 | 10.66 | 10.93 | +1.95% | 1.18 | 3.73% |
| 2025-06-10 | 10.65 | 10.87 | 10.52 | 10.72 | +0.65% | 0.85 | 2.74% |
| 2025-06-09 | 10.52 | 10.71 | 10.47 | 10.65 | +1.13% | 0.48 | 1.56% |
| 2025-06-06 | 10.37 | 10.63 | 10.30 | 10.53 | +1.44% | 0.56 | 1.85% |
| 2025-06-05 | 10.37 | 10.44 | 10.26 | 10.38 | +0.10% | 0.30 | 1.00% |
| 2025-06-04 | 10.23 | 10.41 | 10.15 | 10.37 | +1.96% | 0.45 | 1.52% |
| 2025-06-03 | 9.95 | 10.33 | 9.93 | 10.17 | +0.99% | 0.39 | 1.32% |
| 2025-05-30 | 10.33 | 10.37 | 10.02 | 10.07 | -2.69% | 0.41 | 1.41% |
| 2025-05-29 | 10.27 | 10.38 | 10.21 | 10.35 | +0.87% | 0.38 | 1.28% |
| 2025-05-28 | 10.40 | 10.44 | 10.22 | 10.26 | -1.25% | 0.49 | 1.64% |
| 2025-05-27 | 10.48 | 10.51 | 10.24 | 10.39 | -1.23% | 0.46 | 1.52% |