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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.22 | 8.34 | 8.20 | 8.32 | +1.09% | 1.59 | 3.79% |
| 2025-07-21 | 8.10 | 8.25 | 8.08 | 8.23 | +1.84% | 1.38 | 3.34% |
| 2025-07-18 | 8.12 | 8.18 | 8.08 | 8.08 | -0.25% | 1.03 | 2.52% |
| 2025-07-17 | 8.09 | 8.13 | 8.06 | 8.10 | +0.12% | 0.80 | 1.95% |
| 2025-07-16 | 8.14 | 8.15 | 8.06 | 8.09 | -0.85% | 0.86 | 2.11% |
| 2025-07-15 | 8.19 | 8.26 | 8.09 | 8.16 | -0.84% | 1.18 | 2.87% |
| 2025-07-14 | 8.34 | 8.38 | 8.21 | 8.23 | -0.60% | 1.74 | 4.16% |
| 2025-07-11 | 8.04 | 8.38 | 8.01 | 8.28 | +3.09% | 3.01 | 7.23% |
| 2025-07-10 | 7.99 | 8.04 | 7.96 | 8.03 | +0.62% | 0.85 | 2.12% |
| 2025-07-09 | 8.21 | 8.23 | 7.94 | 7.98 | -2.07% | 1.74 | 4.30% |
| 2025-07-08 | 8.03 | 8.19 | 8.03 | 8.15 | +1.73% | 1.51 | 3.69% |
| 2025-07-07 | 8.00 | 8.08 | 7.98 | 8.01 | 0.00% | 0.89 | 2.20% |
| 2025-07-04 | 8.10 | 8.11 | 7.97 | 8.01 | -1.10% | 1.33 | 3.27% |
| 2025-07-03 | 8.15 | 8.19 | 8.03 | 8.10 | +0.25% | 1.52 | 3.71% |
| 2025-07-02 | 7.86 | 8.25 | 7.86 | 8.08 | +2.26% | 2.64 | 6.49% |
| 2025-07-01 | 7.83 | 7.91 | 7.76 | 7.90 | +0.63% | 1.03 | 2.60% |
| 2025-06-30 | 7.84 | 7.88 | 7.77 | 7.85 | +0.25% | 1.14 | 2.89% |
| 2025-06-27 | 7.73 | 7.93 | 7.73 | 7.83 | +1.94% | 1.63 | 4.12% |
| 2025-06-26 | 7.69 | 7.75 | 7.63 | 7.68 | +0.26% | 0.84 | 2.16% |
| 2025-06-25 | 7.62 | 7.67 | 7.59 | 7.66 | +1.05% | 0.88 | 2.29% |