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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.53 | 9.54 | 9.14 | 9.31 | -1.57% | 2.60 | 5.55% |
| 2025-09-15 | 9.58 | 9.65 | 9.41 | 9.46 | -1.55% | 2.35 | 4.91% |
| 2025-09-12 | 9.38 | 9.71 | 9.36 | 9.61 | +2.65% | 3.21 | 6.64% |
| 2025-09-11 | 9.38 | 9.38 | 9.26 | 9.36 | +0.32% | 2.00 | 4.26% |
| 2025-09-10 | 9.42 | 9.42 | 9.18 | 9.33 | -1.05% | 2.42 | 5.17% |
| 2025-09-09 | 9.37 | 9.65 | 9.29 | 9.43 | +0.96% | 4.08 | 8.53% |
| 2025-09-08 | 9.05 | 9.40 | 9.03 | 9.34 | +4.21% | 3.61 | 7.75% |
| 2025-09-05 | 8.86 | 8.99 | 8.82 | 8.96 | +1.12% | 1.93 | 4.28% |
| 2025-09-04 | 8.92 | 9.05 | 8.73 | 8.86 | -0.67% | 2.67 | 5.96% |
| 2025-09-03 | 9.19 | 9.25 | 8.89 | 8.92 | -1.86% | 3.11 | 6.82% |
| 2025-09-02 | 9.27 | 9.27 | 9.05 | 9.09 | -1.61% | 3.29 | 7.14% |
| 2025-09-01 | 9.12 | 9.31 | 9.03 | 9.24 | +3.22% | 4.77 | 10.26% |
| 2025-08-29 | 8.90 | 9.21 | 8.88 | 8.95 | +0.78% | 4.60 | 10.11% |
| 2025-08-28 | 8.66 | 9.10 | 8.62 | 8.88 | +5.05% | 5.39 | 11.99% |
| 2025-08-27 | 8.66 | 8.70 | 8.46 | 8.46 | -2.18% | 1.69 | 3.90% |
| 2025-08-26 | 8.66 | 8.72 | 8.60 | 8.65 | -0.57% | 1.43 | 3.28% |
| 2025-08-25 | 8.65 | 8.85 | 8.61 | 8.70 | +1.62% | 2.12 | 4.81% |
| 2025-08-22 | 8.55 | 8.62 | 8.51 | 8.56 | -0.12% | 1.06 | 2.45% |
| 2025-08-21 | 8.67 | 8.72 | 8.53 | 8.57 | -0.92% | 1.27 | 2.93% |
| 2025-08-20 | 8.47 | 8.74 | 8.47 | 8.65 | +1.52% | 1.61 | 3.70% |