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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.87 | 20.34 | 18.58 | 18.80 | -5.24% | 5.10 | 9.15% |
| 2026-03-20 | 20.92 | 21.00 | 19.80 | 19.84 | -7.07% | 6.14 | 10.46% |
| 2026-03-19 | 23.52 | 23.94 | 21.10 | 21.35 | -6.56% | 8.40 | 13.29% |
| 2026-03-18 | 25.11 | 25.11 | 22.70 | 22.85 | -9.00% | 9.52 | 14.09% |
| 2026-03-17 | 25.00 | 26.36 | 24.65 | 25.11 | -0.75% | 12.10 | 16.39% |
| 2026-03-16 | 24.80 | 27.18 | 23.37 | 25.30 | +1.81% | 15.34 | 21.14% |
| 2026-03-13 | 24.31 | 25.58 | 23.40 | 24.85 | +4.46% | 14.68 | 20.74% |
| 2026-03-12 | 22.00 | 23.79 | 21.51 | 23.79 | +9.99% | 13.19 | 19.95% |
| 2026-03-11 | 20.81 | 21.99 | 20.23 | 21.63 | +2.27% | 8.48 | 14.06% |
| 2026-03-10 | 20.84 | 22.73 | 20.72 | 21.15 | -3.95% | 9.34 | 15.05% |
| 2026-03-09 | 24.90 | 25.35 | 22.02 | 22.02 | -10.01% | 12.02 | 17.95% |
| 2026-03-06 | 23.68 | 24.87 | 23.09 | 24.47 | +2.86% | 12.00 | 17.34% |
| 2026-03-05 | 22.20 | 24.58 | 20.65 | 23.79 | +4.30% | 13.08 | 20.15% |
| 2026-03-04 | 21.00 | 23.84 | 19.57 | 22.81 | +4.92% | 15.78 | 24.74% |
| 2026-03-03 | 21.74 | 21.74 | 21.59 | 21.74 | +10.02% | 5.79 | 9.25% |
| 2026-03-02 | 19.76 | 19.76 | 19.76 | 19.76 | +10.02% | 0.81 | 1.43% |
| 2026-02-27 | 16.61 | 18.30 | 16.56 | 17.96 | +7.54% | 4.65 | 9.23% |
| 2026-02-26 | 16.84 | 17.16 | 16.61 | 16.70 | -1.30% | 2.39 | 4.94% |
| 2026-02-25 | 16.73 | 17.25 | 16.52 | 16.92 | +0.71% | 4.44 | 9.12% |
| 2026-02-24 | 15.89 | 16.80 | 15.52 | 16.80 | +10.02% | 1.51 | 3.16% |