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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.67 | 12.83 | 12.09 | 12.37 | -2.74% | 1.54 | 4.30% |
| 2025-09-15 | 12.56 | 12.88 | 12.55 | 12.72 | +1.19% | 1.56 | 4.25% |
| 2025-09-12 | 12.37 | 12.72 | 12.21 | 12.57 | +1.78% | 1.55 | 4.28% |
| 2025-09-11 | 12.38 | 12.40 | 12.09 | 12.35 | -0.40% | 0.90 | 2.54% |
| 2025-09-10 | 12.47 | 12.56 | 12.34 | 12.40 | -1.03% | 0.85 | 2.37% |
| 2025-09-09 | 12.33 | 12.74 | 12.33 | 12.53 | +0.16% | 1.46 | 4.01% |
| 2025-09-08 | 12.37 | 12.64 | 12.37 | 12.51 | +1.13% | 1.37 | 3.78% |
| 2025-09-05 | 11.91 | 12.43 | 11.78 | 12.37 | +4.90% | 1.87 | 5.27% |
| 2025-09-04 | 11.82 | 12.22 | 11.59 | 11.79 | -0.59% | 1.38 | 4.01% |
| 2025-09-03 | 12.64 | 12.71 | 11.81 | 11.86 | -6.23% | 1.82 | 5.17% |
| 2025-09-02 | 12.75 | 13.06 | 12.43 | 12.65 | -0.78% | 1.99 | 5.44% |
| 2025-09-01 | 12.45 | 12.84 | 12.36 | 12.75 | +2.16% | 2.17 | 5.91% |
| 2025-08-29 | 12.31 | 12.65 | 12.30 | 12.48 | +1.13% | 1.58 | 4.36% |
| 2025-08-28 | 12.29 | 12.59 | 11.95 | 12.34 | +0.08% | 1.41 | 3.98% |
| 2025-08-27 | 12.62 | 12.78 | 12.31 | 12.33 | -2.29% | 1.64 | 4.52% |
| 2025-08-26 | 12.68 | 12.75 | 12.48 | 12.62 | -0.63% | 1.36 | 3.73% |
| 2025-08-25 | 12.48 | 13.01 | 12.36 | 12.70 | +2.17% | 2.49 | 6.79% |
| 2025-08-22 | 12.33 | 12.78 | 12.32 | 12.43 | +0.81% | 1.41 | 3.93% |
| 2025-08-21 | 12.43 | 12.52 | 12.26 | 12.33 | -0.80% | 1.25 | 3.49% |
| 2025-08-20 | 12.25 | 12.65 | 12.16 | 12.43 | +1.22% | 2.14 | 5.94% |