中信金属 sh.601061
13.62
+2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.45 | 13.79 | 13.31 | 13.62 | +2.10% | 1.90 | 0.29% |
| 2026-05-21 | 13.96 | 14.20 | 13.33 | 13.34 | -3.75% | 2.32 | 0.34% |
| 2026-05-20 | 14.00 | 14.15 | 13.74 | 13.86 | -1.49% | 2.02 | 0.30% |
| 2026-05-19 | 14.03 | 14.32 | 13.91 | 14.07 | +0.36% | 2.11 | 0.31% |
| 2026-05-18 | 13.64 | 14.34 | 13.42 | 14.02 | +1.89% | 2.86 | 0.42% |
| 2026-05-15 | 14.20 | 14.26 | 13.66 | 13.76 | -3.51% | 2.87 | 0.42% |
| 2026-05-14 | 14.58 | 14.65 | 14.26 | 14.26 | -2.79% | 2.22 | 0.31% |
| 2026-05-13 | 14.58 | 14.79 | 14.53 | 14.67 | +0.76% | 2.63 | 0.37% |
| 2026-05-12 | 14.56 | 14.70 | 14.37 | 14.56 | +0.97% | 3.18 | 0.45% |
| 2026-05-11 | 14.68 | 14.74 | 14.30 | 14.42 | -1.57% | 2.92 | 0.41% |
| 2026-05-08 | 14.59 | 14.80 | 14.36 | 14.65 | +0.27% | 2.82 | 0.40% |
| 2026-05-07 | 14.30 | 14.68 | 14.21 | 14.61 | +2.53% | 3.25 | 0.46% |
| 2026-05-06 | 13.93 | 14.34 | 13.90 | 14.25 | +2.81% | 3.69 | 0.53% |
| 2026-04-30 | 14.02 | 14.23 | 13.76 | 13.86 | -1.28% | 2.90 | 0.42% |
| 2026-04-29 | 13.68 | 14.13 | 13.68 | 14.04 | +1.96% | 2.58 | 0.38% |
| 2026-04-28 | 14.04 | 14.16 | 13.71 | 13.77 | -2.75% | 2.92 | 0.43% |
| 2026-04-27 | 13.95 | 14.37 | 13.86 | 14.16 | +0.93% | 4.02 | 0.58% |
| 2026-04-24 | 13.92 | 14.49 | 13.82 | 14.03 | +0.29% | 5.52 | 0.79% |
| 2026-04-23 | 14.78 | 14.85 | 13.72 | 13.99 | -2.03% | 8.05 | 1.17% |
| 2026-04-22 | 13.74 | 14.28 | 13.57 | 14.28 | +10.02% | 3.04 | 0.44% |