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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.55 | 15.73 | 15.34 | 15.48 | +0.71% | 4.82 | 6.16% |
| 2025-11-19 | 15.25 | 15.67 | 15.23 | 15.37 | +0.45% | 4.93 | 6.33% |
| 2025-11-18 | 15.77 | 15.78 | 14.95 | 15.30 | -3.26% | 10.42 | 13.51% |
| 2025-11-17 | 16.17 | 16.48 | 15.68 | 15.81 | -3.04% | 9.66 | 12.00% |
| 2025-11-14 | 16.13 | 17.02 | 15.84 | 16.31 | -1.85% | 9.38 | 11.29% |
| 2025-11-13 | 16.47 | 16.98 | 16.31 | 16.62 | -2.39% | 12.17 | 14.52% |
| 2025-11-12 | 17.03 | 17.80 | 16.43 | 17.02 | 0.00% | 16.78 | 19.31% |
| 2025-11-11 | 15.48 | 17.02 | 15.23 | 17.02 | +10.01% | 14.63 | 17.86% |
| 2025-11-10 | 15.97 | 16.13 | 14.89 | 15.48 | -2.87% | 14.14 | 18.16% |
| 2025-11-07 | 14.71 | 16.08 | 14.70 | 15.93 | +6.72% | 13.65 | 17.41% |
| 2025-11-06 | 13.89 | 15.13 | 13.89 | 14.93 | +8.59% | 13.74 | 18.47% |
| 2025-11-05 | 13.32 | 14.00 | 12.66 | 13.75 | +4.61% | 8.41 | 12.38% |
| 2025-11-04 | 12.91 | 13.60 | 12.67 | 13.14 | +2.32% | 9.87 | 14.82% |
| 2025-11-03 | 12.21 | 13.04 | 12.21 | 12.85 | +6.24% | 6.53 | 10.15% |
| 2025-10-31 | 12.19 | 12.50 | 11.91 | 12.09 | -1.14% | 4.20 | 6.87% |
| 2025-10-30 | 12.31 | 12.68 | 12.11 | 12.23 | -1.04% | 7.11 | 11.35% |
| 2025-10-29 | 11.51 | 12.62 | 11.51 | 12.36 | +7.79% | 9.44 | 15.25% |
| 2025-10-28 | 11.65 | 11.94 | 11.33 | 11.47 | -1.79% | 5.49 | 9.40% |
| 2025-10-27 | 11.50 | 11.69 | 11.33 | 11.67 | +1.55% | 5.84 | 10.00% |
| 2025-10-24 | 11.42 | 11.56 | 11.17 | 11.50 | +0.26% | 4.86 | 8.48% |