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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.82 | 19.14 | 18.05 | 18.59 | -1.54% | 2.83 | 5.30% |
| 2026-04-20 | 18.33 | 19.15 | 18.20 | 18.88 | +4.42% | 3.98 | 7.39% |
| 2026-04-17 | 18.56 | 18.84 | 18.02 | 18.08 | -0.82% | 3.75 | 7.09% |
| 2026-04-16 | 17.02 | 18.39 | 17.01 | 18.23 | +6.36% | 4.26 | 8.28% |
| 2026-04-15 | 17.20 | 17.39 | 17.00 | 17.14 | -1.21% | 2.63 | 5.30% |
| 2026-04-14 | 17.70 | 17.77 | 17.15 | 17.35 | -3.34% | 3.59 | 7.19% |
| 2026-04-13 | 17.45 | 18.32 | 17.10 | 17.95 | +5.40% | 4.71 | 9.24% |
| 2026-04-10 | 17.12 | 17.44 | 17.00 | 17.03 | -1.28% | 1.96 | 3.97% |
| 2026-04-09 | 17.01 | 17.33 | 16.57 | 17.25 | +1.00% | 2.87 | 5.85% |
| 2026-04-08 | 16.51 | 17.16 | 16.41 | 17.08 | +0.95% | 2.61 | 5.36% |
| 2026-04-07 | 16.32 | 17.05 | 16.19 | 16.92 | +3.61% | 3.03 | 6.27% |
| 2026-04-03 | 17.25 | 17.40 | 16.14 | 16.33 | -6.58% | 4.00 | 8.44% |
| 2026-04-02 | 17.60 | 18.04 | 17.41 | 17.48 | -0.46% | 2.62 | 5.14% |
| 2026-04-01 | 17.78 | 18.04 | 17.52 | 17.56 | +0.75% | 3.16 | 6.18% |
| 2026-03-31 | 18.36 | 18.84 | 17.42 | 17.43 | -4.70% | 4.15 | 8.06% |
| 2026-03-30 | 19.32 | 19.73 | 18.10 | 18.29 | -1.82% | 4.60 | 8.54% |
| 2026-03-27 | 18.01 | 19.53 | 17.87 | 18.63 | +3.73% | 5.48 | 10.09% |
| 2026-03-26 | 18.30 | 18.67 | 17.76 | 17.96 | -2.97% | 3.55 | 6.81% |
| 2026-03-25 | 18.36 | 18.88 | 18.00 | 18.51 | -0.64% | 4.10 | 7.70% |
| 2026-03-24 | 18.80 | 18.92 | 17.89 | 18.63 | -0.90% | 4.83 | 9.14% |