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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.24 | 14.70 | 14.24 | 14.40 | -0.14% | 2.11 | 2.90% |
| 2026-02-12 | 14.52 | 14.70 | 14.40 | 14.42 | -0.48% | 2.19 | 3.01% |
| 2026-02-11 | 13.99 | 14.75 | 13.90 | 14.49 | +3.95% | 3.18 | 4.38% |
| 2026-02-10 | 14.22 | 14.22 | 13.90 | 13.94 | -1.90% | 2.01 | 2.86% |
| 2026-02-09 | 14.59 | 14.59 | 14.15 | 14.21 | -0.14% | 1.83 | 2.57% |
| 2026-02-06 | 13.75 | 14.43 | 13.56 | 14.23 | +0.57% | 2.10 | 2.96% |
| 2026-02-05 | 14.41 | 14.51 | 14.02 | 14.15 | -3.41% | 2.11 | 2.96% |
| 2026-02-04 | 14.78 | 14.89 | 14.48 | 14.65 | +0.76% | 2.74 | 3.73% |
| 2026-02-03 | 14.36 | 14.62 | 14.12 | 14.54 | +3.19% | 2.78 | 3.85% |
| 2026-02-02 | 14.21 | 14.71 | 14.08 | 14.09 | -5.69% | 4.83 | 6.70% |
| 2026-01-30 | 15.54 | 15.80 | 14.68 | 14.94 | -8.40% | 6.82 | 9.04% |
| 2026-01-29 | 17.35 | 17.36 | 15.95 | 16.31 | -3.64% | 10.56 | 12.70% |
| 2026-01-28 | 15.78 | 17.15 | 15.54 | 16.93 | +7.57% | 9.66 | 11.61% |
| 2026-01-27 | 15.89 | 15.97 | 15.29 | 15.73 | -1.86% | 5.41 | 6.85% |
| 2026-01-26 | 16.35 | 16.54 | 15.81 | 16.03 | +0.37% | 7.24 | 8.94% |
| 2026-01-23 | 15.58 | 16.17 | 15.49 | 15.97 | +4.34% | 7.07 | 8.81% |
| 2026-01-22 | 15.46 | 15.46 | 15.05 | 15.31 | -1.09% | 3.29 | 4.28% |
| 2026-01-21 | 14.99 | 15.63 | 14.94 | 15.48 | +2.77% | 4.98 | 6.42% |
| 2026-01-20 | 15.22 | 15.33 | 14.37 | 15.06 | -0.52% | 5.41 | 7.24% |
| 2026-01-19 | 15.42 | 15.44 | 14.89 | 15.14 | -2.43% | 4.58 | 5.96% |