紫金矿业 sh.601899
30.96
+3.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.16 | 31.14 | 29.88 | 30.96 | +3.23% | 82.08 | 1.30% |
| 2026-05-21 | 30.91 | 31.25 | 29.93 | 29.99 | -1.32% | 90.83 | 1.43% |
| 2026-05-20 | 30.53 | 30.64 | 29.92 | 30.39 | -2.47% | 95.02 | 1.53% |
| 2026-05-19 | 31.30 | 31.39 | 30.64 | 31.16 | -0.45% | 55.97 | 0.88% |
| 2026-05-18 | 30.90 | 31.37 | 30.71 | 31.30 | -1.70% | 89.37 | 1.40% |
| 2026-05-15 | 32.99 | 33.00 | 31.50 | 31.84 | -5.01% | 144.40 | 2.18% |
| 2026-05-14 | 34.49 | 34.76 | 33.50 | 33.52 | -3.29% | 94.03 | 1.34% |
| 2026-05-13 | 35.10 | 35.25 | 34.45 | 34.66 | +0.23% | 112.15 | 1.57% |
| 2026-05-12 | 34.96 | 35.33 | 34.50 | 34.58 | +0.90% | 145.88 | 2.02% |
| 2026-05-11 | 34.55 | 34.72 | 33.85 | 34.27 | -1.52% | 103.96 | 1.47% |
| 2026-05-08 | 34.02 | 35.00 | 33.84 | 34.80 | +0.99% | 103.71 | 1.46% |
| 2026-05-07 | 34.84 | 35.17 | 34.12 | 34.46 | +0.73% | 116.22 | 1.63% |
| 2026-05-06 | 33.50 | 34.38 | 33.21 | 34.21 | +2.73% | 134.71 | 1.94% |
| 2026-04-30 | 33.70 | 34.02 | 33.08 | 33.30 | -2.46% | 80.44 | 1.17% |
| 2026-04-29 | 32.55 | 34.20 | 32.51 | 34.14 | +3.61% | 101.86 | 1.47% |
| 2026-04-28 | 33.33 | 33.46 | 32.88 | 32.95 | -1.82% | 68.55 | 1.00% |
| 2026-04-27 | 34.00 | 34.25 | 33.48 | 33.56 | -2.19% | 77.90 | 1.12% |
| 2026-04-24 | 34.02 | 34.42 | 33.53 | 34.31 | -0.26% | 87.44 | 1.25% |
| 2026-04-23 | 35.56 | 35.56 | 34.14 | 34.40 | -3.18% | 123.39 | 1.73% |
| 2026-04-22 | 35.67 | 35.86 | 35.24 | 35.53 | -0.36% | 132.55 | 1.81% |