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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.90 | 11.97 | 11.41 | 11.48 | -5.36% | 2.28 | 3.88% |
| 2026-03-20 | 12.38 | 12.57 | 12.10 | 12.13 | -2.02% | 1.70 | 2.75% |
| 2026-03-19 | 12.63 | 12.72 | 12.31 | 12.38 | -3.81% | 2.17 | 3.47% |
| 2026-03-18 | 12.93 | 12.99 | 12.73 | 12.87 | -0.46% | 1.47 | 2.29% |
| 2026-03-17 | 13.18 | 13.43 | 12.88 | 12.93 | -1.97% | 1.85 | 2.82% |
| 2026-03-16 | 13.53 | 13.58 | 13.04 | 13.19 | -2.94% | 2.30 | 3.47% |
| 2026-03-13 | 13.71 | 14.05 | 13.58 | 13.59 | -1.02% | 1.88 | 2.72% |
| 2026-03-12 | 13.88 | 13.98 | 13.65 | 13.73 | -1.79% | 1.54 | 2.23% |
| 2026-03-11 | 14.17 | 14.19 | 13.90 | 13.98 | -1.41% | 1.59 | 2.27% |
| 2026-03-10 | 14.15 | 14.48 | 13.96 | 14.18 | +1.21% | 2.18 | 3.06% |
| 2026-03-09 | 14.06 | 14.18 | 13.58 | 14.01 | -3.11% | 2.70 | 3.88% |
| 2026-03-06 | 14.55 | 14.80 | 14.44 | 14.46 | -1.57% | 1.92 | 2.63% |
| 2026-03-05 | 15.08 | 15.15 | 14.58 | 14.69 | -1.48% | 2.21 | 2.98% |
| 2026-03-04 | 14.80 | 15.20 | 14.67 | 14.91 | -1.13% | 2.72 | 3.63% |
| 2026-03-03 | 15.81 | 15.99 | 15.00 | 15.08 | -5.75% | 4.09 | 5.32% |
| 2026-03-02 | 16.10 | 16.16 | 15.51 | 16.00 | +0.57% | 5.00 | 6.29% |
| 2026-02-27 | 15.10 | 15.98 | 15.08 | 15.91 | +4.81% | 4.37 | 5.60% |
| 2026-02-26 | 15.22 | 15.32 | 14.94 | 15.18 | +0.26% | 2.82 | 3.72% |
| 2026-02-25 | 14.60 | 15.29 | 14.60 | 15.14 | +3.63% | 2.86 | 3.79% |
| 2026-02-24 | 14.75 | 14.80 | 14.48 | 14.61 | +1.46% | 2.44 | 3.33% |