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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.19 | 12.19 | 12.02 | 12.10 | -1.30% | 0.57 | 1.64% |
| 2025-10-21 | 12.06 | 12.30 | 11.98 | 12.26 | +1.40% | 0.91 | 2.58% |
| 2025-10-20 | 11.96 | 12.14 | 11.95 | 12.09 | +1.59% | 0.67 | 1.94% |
| 2025-10-17 | 12.28 | 12.34 | 11.87 | 11.90 | -2.29% | 0.67 | 1.93% |
| 2025-10-16 | 12.28 | 12.40 | 12.08 | 12.18 | -1.05% | 0.69 | 1.96% |
| 2025-10-15 | 12.28 | 12.41 | 12.18 | 12.31 | +0.24% | 0.80 | 2.26% |
| 2025-10-14 | 12.50 | 12.78 | 12.20 | 12.28 | -0.73% | 1.53 | 4.24% |
| 2025-10-13 | 11.82 | 12.41 | 11.56 | 12.37 | +1.97% | 1.34 | 3.82% |
| 2025-10-10 | 12.09 | 12.19 | 12.03 | 12.13 | -0.65% | 1.02 | 2.91% |
| 2025-10-09 | 11.84 | 12.21 | 11.84 | 12.21 | +3.64% | 1.73 | 4.97% |
| 2025-09-30 | 11.38 | 11.87 | 11.36 | 11.78 | +3.05% | 1.17 | 3.46% |
| 2025-09-29 | 11.28 | 11.45 | 11.09 | 11.43 | +1.33% | 0.73 | 2.22% |
| 2025-09-26 | 11.11 | 11.42 | 11.11 | 11.28 | +0.62% | 0.62 | 1.89% |
| 2025-09-25 | 11.36 | 11.46 | 11.16 | 11.21 | -1.23% | 0.56 | 1.73% |
| 2025-09-24 | 11.15 | 11.36 | 11.07 | 11.35 | +1.24% | 0.46 | 1.41% |
| 2025-09-23 | 11.37 | 11.38 | 10.90 | 11.21 | -1.49% | 0.72 | 2.25% |
| 2025-09-22 | 11.58 | 11.62 | 11.24 | 11.38 | -1.72% | 0.73 | 2.21% |
| 2025-09-19 | 11.86 | 11.89 | 11.52 | 11.58 | -1.94% | 0.98 | 2.92% |
| 2025-09-18 | 12.16 | 12.17 | 11.70 | 11.81 | -2.95% | 1.44 | 4.17% |
| 2025-09-17 | 12.29 | 12.36 | 12.11 | 12.17 | -1.61% | 1.05 | 2.96% |