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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.24 | 13.56 | 12.80 | 12.88 | -2.50% | 1.13 | 3.00% |
| 2025-11-18 | 13.87 | 13.87 | 13.12 | 13.21 | -3.51% | 1.84 | 4.79% |
| 2025-11-17 | 13.90 | 14.05 | 13.57 | 13.69 | -0.94% | 2.38 | 6.01% |
| 2025-11-14 | 13.96 | 14.19 | 13.69 | 13.82 | -1.00% | 2.84 | 7.04% |
| 2025-11-13 | 13.56 | 14.25 | 13.55 | 13.96 | +0.94% | 4.08 | 10.14% |
| 2025-11-12 | 14.40 | 14.41 | 13.63 | 13.83 | -3.76% | 5.14 | 12.87% |
| 2025-11-11 | 13.06 | 14.37 | 12.90 | 14.37 | +10.03% | 2.40 | 6.06% |
| 2025-11-10 | 12.66 | 13.62 | 12.66 | 13.06 | +3.40% | 2.44 | 6.42% |
| 2025-11-07 | 12.52 | 12.66 | 12.30 | 12.63 | +0.80% | 1.06 | 2.93% |
| 2025-11-06 | 12.20 | 12.64 | 12.15 | 12.53 | +2.96% | 1.25 | 3.48% |
| 2025-11-05 | 11.80 | 12.28 | 11.71 | 12.17 | +2.79% | 0.99 | 2.83% |
| 2025-11-04 | 11.90 | 12.02 | 11.76 | 11.84 | -1.00% | 0.48 | 1.41% |
| 2025-11-03 | 12.13 | 12.18 | 11.83 | 11.96 | -1.16% | 0.59 | 1.73% |
| 2025-10-31 | 12.02 | 12.33 | 12.01 | 12.10 | +0.67% | 0.67 | 1.91% |
| 2025-10-30 | 12.07 | 12.19 | 11.95 | 12.02 | -0.58% | 0.71 | 2.04% |
| 2025-10-29 | 12.16 | 12.21 | 11.75 | 12.09 | -0.90% | 0.95 | 2.77% |
| 2025-10-28 | 12.22 | 12.31 | 12.16 | 12.20 | -0.57% | 0.43 | 1.21% |
| 2025-10-27 | 12.33 | 12.34 | 12.12 | 12.27 | -0.24% | 0.63 | 1.79% |
| 2025-10-24 | 12.30 | 12.40 | 12.21 | 12.30 | -0.49% | 0.62 | 1.75% |
| 2025-10-23 | 12.07 | 12.38 | 12.02 | 12.36 | +2.14% | 0.85 | 2.40% |