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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.47 | 16.04 | 15.41 | 15.52 | 0.00% | 4.94 | 6.23% |
| 2026-01-15 | 15.47 | 15.86 | 15.02 | 15.52 | +0.32% | 5.90 | 7.54% |
| 2026-01-14 | 15.21 | 15.94 | 15.09 | 15.47 | +2.84% | 6.18 | 7.89% |
| 2026-01-13 | 14.96 | 15.32 | 14.85 | 15.04 | +0.53% | 4.47 | 5.87% |
| 2026-01-12 | 15.38 | 15.49 | 14.85 | 14.96 | -1.44% | 5.27 | 6.97% |
| 2026-01-09 | 14.88 | 15.36 | 14.87 | 15.18 | +1.39% | 3.48 | 4.55% |
| 2026-01-08 | 14.90 | 15.39 | 14.81 | 14.97 | -0.33% | 3.51 | 4.61% |
| 2026-01-07 | 15.21 | 15.24 | 14.90 | 15.02 | -1.05% | 3.51 | 4.62% |
| 2026-01-06 | 15.14 | 15.37 | 14.84 | 15.18 | +1.33% | 4.35 | 5.70% |
| 2026-01-05 | 14.26 | 15.35 | 14.26 | 14.98 | +4.79% | 5.34 | 7.06% |
| 2025-12-31 | 14.13 | 14.53 | 14.13 | 14.29 | +0.77% | 2.86 | 3.95% |
| 2025-12-30 | 13.83 | 14.39 | 13.78 | 14.19 | -2.39% | 3.92 | 5.50% |
| 2025-12-29 | 14.88 | 14.98 | 14.23 | 14.53 | +0.14% | 5.51 | 7.48% |
| 2025-12-26 | 14.02 | 14.70 | 14.02 | 14.51 | +4.50% | 5.51 | 7.57% |
| 2025-12-25 | 14.04 | 14.10 | 13.61 | 13.89 | -2.44% | 3.79 | 5.45% |
| 2025-12-24 | 14.35 | 14.37 | 13.93 | 14.24 | +1.13% | 2.95 | 4.13% |
| 2025-12-23 | 14.16 | 14.45 | 13.99 | 14.08 | +0.57% | 3.88 | 5.42% |
| 2025-12-22 | 13.93 | 14.15 | 13.80 | 14.00 | +1.00% | 3.07 | 4.34% |
| 2025-12-19 | 13.64 | 13.95 | 13.51 | 13.86 | +2.57% | 3.41 | 4.91% |
| 2025-12-18 | 13.51 | 13.69 | 13.45 | 13.51 | -0.07% | 1.84 | 2.69% |