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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.46 | 11.56 | 11.24 | 11.55 | +1.32% | 0.45 | 1.36% |
| 2025-12-16 | 11.75 | 11.82 | 11.39 | 11.40 | -2.98% | 0.54 | 1.63% |
| 2025-12-15 | 11.72 | 11.87 | 11.64 | 11.75 | -0.09% | 0.52 | 1.53% |
| 2025-12-12 | 11.78 | 12.05 | 11.74 | 11.76 | 0.00% | 0.54 | 1.58% |
| 2025-12-11 | 12.08 | 12.15 | 11.74 | 11.76 | -2.57% | 0.68 | 1.99% |
| 2025-12-10 | 12.08 | 12.17 | 11.95 | 12.07 | -0.08% | 0.47 | 1.36% |
| 2025-12-09 | 12.35 | 12.35 | 12.05 | 12.08 | -1.55% | 0.59 | 1.70% |
| 2025-12-08 | 12.42 | 12.47 | 12.25 | 12.27 | -1.21% | 0.68 | 1.93% |
| 2025-12-05 | 11.85 | 12.50 | 11.77 | 12.42 | +4.99% | 1.35 | 3.81% |
| 2025-12-04 | 12.06 | 12.09 | 11.81 | 11.83 | -1.91% | 0.61 | 1.78% |
| 2025-12-03 | 12.29 | 12.39 | 12.00 | 12.06 | -1.23% | 0.50 | 1.44% |
| 2025-12-02 | 12.19 | 12.41 | 12.02 | 12.21 | -0.25% | 0.67 | 1.92% |
| 2025-12-01 | 12.10 | 12.65 | 12.09 | 12.24 | +1.24% | 0.83 | 2.34% |
| 2025-11-28 | 12.02 | 12.22 | 11.90 | 12.09 | +1.68% | 0.65 | 1.88% |
| 2025-11-27 | 11.89 | 12.06 | 11.84 | 11.89 | +0.34% | 0.61 | 1.76% |
| 2025-11-26 | 12.11 | 12.22 | 11.80 | 11.85 | -2.55% | 0.85 | 2.46% |
| 2025-11-25 | 11.90 | 12.28 | 11.76 | 12.16 | +3.49% | 1.04 | 2.97% |
| 2025-11-24 | 11.89 | 12.04 | 11.45 | 11.75 | -1.01% | 1.22 | 3.60% |
| 2025-11-21 | 13.12 | 13.21 | 11.87 | 11.87 | -9.94% | 2.12 | 5.96% |
| 2025-11-20 | 13.09 | 13.85 | 13.00 | 13.18 | +2.33% | 1.97 | 5.10% |