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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.65 | 8.68 | 8.48 | 8.52 | -1.38% | 1.39 | 3.21% |
| 2025-08-18 | 8.66 | 8.74 | 8.51 | 8.64 | +0.12% | 2.38 | 5.48% |
| 2025-08-15 | 8.16 | 8.77 | 8.16 | 8.63 | +5.21% | 2.77 | 6.45% |
| 2025-08-14 | 8.37 | 8.37 | 8.18 | 8.20 | -2.25% | 1.27 | 3.03% |
| 2025-08-13 | 8.17 | 8.42 | 8.14 | 8.39 | +3.17% | 1.89 | 4.51% |
| 2025-08-12 | 8.15 | 8.18 | 8.12 | 8.13 | -0.49% | 0.79 | 1.92% |
| 2025-08-11 | 8.23 | 8.23 | 8.10 | 8.17 | 0.00% | 1.12 | 2.72% |
| 2025-08-08 | 8.13 | 8.24 | 8.09 | 8.17 | +0.73% | 1.19 | 2.89% |
| 2025-08-07 | 8.07 | 8.16 | 8.03 | 8.11 | +0.49% | 1.06 | 2.61% |
| 2025-08-06 | 8.14 | 8.17 | 8.05 | 8.07 | -0.73% | 0.88 | 2.16% |
| 2025-08-05 | 7.95 | 8.13 | 7.91 | 8.13 | +2.50% | 1.42 | 3.50% |
| 2025-08-04 | 7.79 | 7.95 | 7.76 | 7.93 | +1.52% | 0.97 | 2.45% |
| 2025-08-01 | 7.74 | 7.87 | 7.74 | 7.81 | +1.03% | 1.14 | 2.88% |
| 2025-07-31 | 7.98 | 8.06 | 7.70 | 7.73 | -4.77% | 2.46 | 6.23% |
| 2025-07-30 | 8.16 | 8.22 | 8.06 | 8.12 | -0.61% | 1.28 | 3.10% |
| 2025-07-29 | 8.20 | 8.21 | 8.09 | 8.17 | -0.36% | 0.96 | 2.34% |
| 2025-07-28 | 8.25 | 8.27 | 8.15 | 8.20 | -0.84% | 1.28 | 3.11% |
| 2025-07-25 | 8.43 | 8.44 | 8.26 | 8.27 | -1.77% | 1.53 | 3.63% |
| 2025-07-24 | 8.27 | 8.47 | 8.26 | 8.42 | +1.56% | 1.62 | 3.84% |
| 2025-07-23 | 8.38 | 8.39 | 8.26 | 8.29 | -0.36% | 1.60 | 3.81% |