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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.20 | 14.20 | 13.51 | 13.60 | -4.23% | 2.78 | 7.02% |
| 2026-01-15 | 13.75 | 14.62 | 13.75 | 14.20 | +0.57% | 3.71 | 9.07% |
| 2026-01-14 | 13.36 | 14.56 | 13.31 | 14.12 | +6.65% | 6.83 | 16.75% |
| 2026-01-13 | 13.25 | 14.12 | 13.15 | 13.24 | +3.12% | 4.47 | 11.32% |
| 2026-01-12 | 13.00 | 13.03 | 12.58 | 12.84 | -2.28% | 1.83 | 4.99% |
| 2026-01-09 | 12.49 | 13.35 | 12.49 | 13.14 | +4.70% | 2.02 | 5.41% |
| 2026-01-08 | 12.51 | 12.61 | 12.43 | 12.55 | +0.32% | 0.69 | 1.92% |
| 2026-01-07 | 12.62 | 12.65 | 12.42 | 12.51 | -1.11% | 0.79 | 2.19% |
| 2026-01-06 | 12.30 | 12.78 | 12.28 | 12.65 | +2.51% | 0.96 | 2.63% |
| 2026-01-05 | 12.32 | 12.48 | 12.28 | 12.34 | +0.65% | 0.60 | 1.69% |
| 2025-12-31 | 12.44 | 12.44 | 12.23 | 12.26 | -1.29% | 0.49 | 1.39% |
| 2025-12-30 | 12.40 | 12.65 | 12.25 | 12.42 | -1.19% | 0.78 | 2.19% |
| 2025-12-29 | 12.74 | 12.82 | 12.50 | 12.57 | -0.24% | 0.69 | 1.91% |
| 2025-12-26 | 12.45 | 12.76 | 12.30 | 12.60 | +1.94% | 0.85 | 2.33% |
| 2025-12-25 | 12.50 | 12.50 | 12.20 | 12.36 | -1.44% | 0.63 | 1.78% |
| 2025-12-24 | 12.69 | 12.73 | 12.50 | 12.54 | -1.10% | 0.80 | 2.19% |
| 2025-12-23 | 12.68 | 12.82 | 12.49 | 12.68 | +1.04% | 1.06 | 2.92% |
| 2025-12-22 | 12.43 | 12.91 | 12.36 | 12.55 | +3.38% | 1.50 | 4.13% |
| 2025-12-19 | 11.59 | 12.20 | 11.59 | 12.14 | +5.20% | 1.23 | 3.56% |
| 2025-12-18 | 11.51 | 11.73 | 11.44 | 11.54 | -0.09% | 0.46 | 1.37% |