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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.92 | 11.60 | 10.88 | 11.41 | +2.22% | 9.82 | 17.16% |
| 2025-10-21 | 10.18 | 11.16 | 10.18 | 11.16 | +9.98% | 3.85 | 7.10% |
| 2025-10-20 | 10.27 | 10.32 | 10.01 | 10.15 | -0.58% | 2.08 | 4.04% |
| 2025-10-17 | 10.74 | 10.74 | 10.18 | 10.20 | -3.11% | 3.08 | 5.87% |
| 2025-10-16 | 10.46 | 10.75 | 10.38 | 10.53 | +1.14% | 3.26 | 6.12% |
| 2025-10-15 | 10.32 | 10.45 | 10.11 | 10.41 | +1.35% | 3.34 | 6.42% |
| 2025-10-14 | 10.67 | 10.91 | 10.21 | 10.27 | -1.05% | 4.74 | 8.94% |
| 2025-10-13 | 10.08 | 10.43 | 10.04 | 10.38 | -0.85% | 4.02 | 7.73% |
| 2025-10-10 | 10.18 | 10.62 | 10.09 | 10.47 | +1.93% | 5.85 | 11.16% |
| 2025-10-09 | 9.84 | 10.29 | 9.83 | 10.27 | +8.15% | 6.12 | 11.94% |
| 2025-09-30 | 9.33 | 9.58 | 9.29 | 9.50 | +2.68% | 2.70 | 5.64% |
| 2025-09-29 | 9.11 | 9.25 | 9.06 | 9.25 | +2.08% | 1.95 | 4.21% |
| 2025-09-26 | 9.18 | 9.41 | 9.06 | 9.06 | -1.30% | 1.76 | 3.80% |
| 2025-09-25 | 9.40 | 9.41 | 9.10 | 9.18 | +1.98% | 3.35 | 7.18% |
| 2025-09-24 | 8.88 | 9.00 | 8.76 | 9.00 | +1.57% | 1.75 | 3.90% |
| 2025-09-23 | 8.86 | 8.88 | 8.61 | 8.86 | 0.00% | 2.00 | 4.53% |
| 2025-09-22 | 8.99 | 9.02 | 8.75 | 8.86 | -1.11% | 1.84 | 4.13% |
| 2025-09-19 | 8.96 | 9.03 | 8.87 | 8.96 | -0.66% | 1.58 | 3.50% |
| 2025-09-18 | 9.18 | 9.21 | 8.87 | 9.02 | -2.36% | 2.79 | 6.10% |
| 2025-09-17 | 9.27 | 9.30 | 9.13 | 9.24 | -0.75% | 1.98 | 4.27% |