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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.50 | 15.66 | 15.15 | 15.27 | -2.43% | 1.16 | 2.61% |
| 2026-02-12 | 15.65 | 16.13 | 15.41 | 15.65 | -0.82% | 1.71 | 3.76% |
| 2026-02-11 | 14.80 | 15.96 | 14.80 | 15.78 | +5.55% | 2.64 | 5.88% |
| 2026-02-10 | 15.26 | 15.42 | 14.95 | 14.95 | -2.61% | 1.42 | 3.25% |
| 2026-02-09 | 15.68 | 15.81 | 15.25 | 15.35 | -1.35% | 2.06 | 4.62% |
| 2026-02-06 | 14.50 | 15.96 | 14.39 | 15.56 | +4.99% | 2.53 | 5.68% |
| 2026-02-05 | 14.94 | 15.05 | 14.57 | 14.82 | -2.18% | 1.09 | 2.57% |
| 2026-02-04 | 15.27 | 15.64 | 14.86 | 15.15 | -0.79% | 1.44 | 3.30% |
| 2026-02-03 | 15.07 | 15.40 | 14.67 | 15.27 | +2.35% | 1.72 | 3.96% |
| 2026-02-02 | 14.42 | 15.60 | 14.42 | 14.92 | -3.87% | 2.60 | 5.96% |
| 2026-01-30 | 16.42 | 16.42 | 15.52 | 15.52 | -9.98% | 3.17 | 7.00% |
| 2026-01-29 | 16.54 | 17.56 | 15.90 | 17.24 | +6.09% | 5.86 | 12.14% |
| 2026-01-28 | 15.80 | 16.97 | 15.45 | 16.25 | +4.23% | 4.67 | 9.98% |
| 2026-01-27 | 15.70 | 16.06 | 15.31 | 15.59 | -5.23% | 3.55 | 7.86% |
| 2026-01-26 | 15.64 | 17.06 | 15.40 | 16.45 | +5.79% | 5.24 | 11.49% |
| 2026-01-23 | 14.83 | 15.81 | 14.71 | 15.55 | +4.86% | 4.59 | 10.49% |
| 2026-01-22 | 15.00 | 15.03 | 14.60 | 14.83 | -2.31% | 3.61 | 8.49% |
| 2026-01-21 | 13.70 | 15.18 | 13.53 | 15.18 | +10.00% | 3.00 | 7.15% |
| 2026-01-20 | 13.65 | 13.90 | 13.21 | 13.80 | +0.95% | 1.46 | 3.75% |
| 2026-01-19 | 13.47 | 14.00 | 13.12 | 13.67 | +0.51% | 1.90 | 4.85% |