中信金属 sh.601061
13.80
+1.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.51 | 13.69 | 13.45 | 13.51 | -0.07% | 1.84 | 2.69% |
| 2025-12-17 | 13.60 | 13.72 | 13.32 | 13.52 | -0.22% | 3.02 | 4.43% |
| 2025-12-16 | 14.09 | 14.09 | 13.51 | 13.55 | -3.94% | 2.61 | 3.77% |
| 2025-12-15 | 13.62 | 14.32 | 13.62 | 14.11 | +2.23% | 3.12 | 4.38% |
| 2025-12-12 | 13.65 | 14.00 | 13.50 | 13.80 | +1.53% | 2.45 | 3.53% |
| 2025-12-11 | 13.78 | 13.82 | 13.57 | 13.59 | -0.44% | 2.31 | 3.34% |
| 2025-12-10 | 13.81 | 13.95 | 13.59 | 13.65 | -1.57% | 2.73 | 3.95% |
| 2025-12-09 | 14.14 | 14.19 | 13.80 | 13.87 | -2.65% | 3.01 | 4.29% |
| 2025-12-08 | 14.50 | 14.65 | 14.06 | 14.25 | -1.37% | 3.70 | 5.13% |
| 2025-12-05 | 13.96 | 14.67 | 13.95 | 14.44 | +2.83% | 3.61 | 4.98% |
| 2025-12-04 | 14.70 | 14.87 | 13.97 | 14.05 | -2.28% | 3.16 | 4.38% |
| 2025-12-03 | 14.37 | 14.64 | 14.23 | 14.37 | +1.05% | 3.79 | 5.20% |
| 2025-12-02 | 14.59 | 14.61 | 14.18 | 14.23 | -2.52% | 2.91 | 4.02% |
| 2025-12-01 | 14.78 | 15.02 | 14.46 | 14.59 | +1.66% | 6.14 | 8.27% |
| 2025-11-28 | 14.06 | 14.62 | 14.06 | 14.35 | +1.19% | 3.84 | 5.29% |
| 2025-11-27 | 14.30 | 14.42 | 14.04 | 14.19 | -0.28% | 3.19 | 4.44% |
| 2025-11-26 | 14.49 | 14.69 | 14.21 | 14.23 | -2.45% | 3.08 | 4.25% |
| 2025-11-25 | 14.76 | 14.84 | 14.43 | 14.58 | +0.27% | 3.43 | 4.64% |
| 2025-11-24 | 14.89 | 15.14 | 14.32 | 14.54 | -1.68% | 4.85 | 6.57% |
| 2025-11-21 | 15.06 | 15.48 | 14.72 | 14.79 | -4.43% | 5.33 | 7.04% |