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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.93 | 13.09 | 12.79 | 12.98 | +0.46% | 1.90 | 0.30% |
| 2026-04-20 | 12.86 | 13.05 | 12.65 | 12.92 | +0.15% | 3.15 | 0.50% |
| 2026-04-17 | 12.48 | 13.07 | 12.34 | 12.90 | +2.95% | 3.04 | 0.49% |
| 2026-04-16 | 12.26 | 12.66 | 12.26 | 12.53 | +2.45% | 2.24 | 0.37% |
| 2026-04-15 | 12.43 | 12.53 | 12.20 | 12.23 | -0.49% | 1.82 | 0.30% |
| 2026-04-14 | 12.38 | 12.45 | 12.15 | 12.29 | +0.41% | 1.98 | 0.33% |
| 2026-04-13 | 11.90 | 12.48 | 11.87 | 12.24 | +2.09% | 2.30 | 0.38% |
| 2026-04-10 | 11.84 | 12.20 | 11.78 | 11.99 | +2.22% | 1.79 | 0.30% |
| 2026-04-09 | 11.72 | 11.82 | 11.62 | 11.73 | -0.85% | 1.37 | 2.33% |
| 2026-04-08 | 11.59 | 11.83 | 11.59 | 11.83 | +4.51% | 1.98 | 3.37% |
| 2026-04-07 | 11.32 | 11.41 | 11.22 | 11.32 | +0.18% | 1.10 | 1.95% |
| 2026-04-03 | 11.54 | 11.58 | 11.24 | 11.30 | -2.25% | 1.16 | 2.04% |
| 2026-04-02 | 11.70 | 11.70 | 11.45 | 11.56 | -1.70% | 1.20 | 2.07% |
| 2026-04-01 | 11.88 | 12.02 | 11.65 | 11.76 | +1.12% | 1.77 | 3.00% |
| 2026-03-31 | 11.74 | 11.95 | 11.63 | 11.63 | -0.68% | 1.53 | 2.60% |
| 2026-03-30 | 11.56 | 11.79 | 11.53 | 11.71 | +0.26% | 1.86 | 3.18% |
| 2026-03-27 | 11.47 | 11.68 | 11.36 | 11.68 | +1.83% | 1.88 | 3.25% |
| 2026-03-26 | 12.02 | 12.06 | 11.40 | 11.47 | -5.36% | 2.49 | 4.27% |
| 2026-03-25 | 12.17 | 12.30 | 12.05 | 12.12 | +1.59% | 1.69 | 2.77% |
| 2026-03-24 | 11.83 | 11.94 | 11.64 | 11.93 | +3.92% | 1.78 | 3.02% |