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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.45 | 10.74 | 10.41 | 10.52 | +0.38% | 0.51 | 1.67% |
| 2025-05-23 | 10.49 | 10.79 | 10.43 | 10.48 | +0.19% | 0.92 | 2.99% |
| 2025-05-22 | 10.74 | 10.78 | 10.43 | 10.46 | -2.78% | 0.70 | 2.28% |
| 2025-05-21 | 10.89 | 10.92 | 10.68 | 10.76 | -1.19% | 0.67 | 2.13% |
| 2025-05-20 | 10.87 | 10.92 | 10.73 | 10.89 | 0.00% | 0.55 | 1.76% |
| 2025-05-19 | 10.87 | 10.89 | 10.70 | 10.89 | +0.74% | 0.50 | 1.61% |
| 2025-05-16 | 10.66 | 11.00 | 10.65 | 10.81 | +1.02% | 0.76 | 2.41% |
| 2025-05-15 | 10.72 | 10.85 | 10.67 | 10.70 | -0.83% | 0.48 | 1.55% |
| 2025-05-14 | 10.83 | 10.99 | 10.68 | 10.79 | +0.46% | 0.75 | 2.39% |
| 2025-05-13 | 10.93 | 10.95 | 10.64 | 10.74 | -1.19% | 0.59 | 1.90% |
| 2025-05-12 | 10.73 | 10.91 | 10.71 | 10.87 | +2.25% | 0.67 | 2.15% |
| 2025-05-09 | 10.86 | 10.88 | 10.58 | 10.63 | -2.29% | 0.58 | 1.87% |
| 2025-05-08 | 10.82 | 10.99 | 10.77 | 10.88 | -0.18% | 0.64 | 2.03% |
| 2025-05-07 | 10.84 | 10.94 | 10.67 | 10.90 | +1.01% | 0.89 | 2.83% |
| 2025-05-06 | 10.52 | 10.81 | 10.49 | 10.79 | +3.34% | 0.81 | 2.60% |