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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.65 | 20.98 | 20.12 | 20.17 | -2.26% | 48.47 | 1.14% |
| 2025-08-18 | 21.14 | 21.21 | 20.64 | 20.64 | -2.30% | 54.91 | 1.27% |
| 2025-08-15 | 20.78 | 21.40 | 20.71 | 21.13 | +0.57% | 36.40 | 0.83% |
| 2025-08-14 | 20.87 | 21.37 | 20.81 | 21.01 | +0.71% | 29.48 | 0.67% |
| 2025-08-13 | 20.29 | 21.01 | 20.24 | 20.86 | +3.55% | 38.98 | 0.90% |
| 2025-08-12 | 20.07 | 20.40 | 19.99 | 20.14 | +0.25% | 23.91 | 0.57% |
| 2025-08-11 | 20.35 | 20.35 | 20.04 | 20.10 | -1.41% | 28.64 | 0.68% |
| 2025-08-08 | 20.20 | 20.54 | 20.14 | 20.38 | +1.18% | 26.19 | 0.62% |
| 2025-08-07 | 20.01 | 20.20 | 19.81 | 20.14 | +0.69% | 26.54 | 0.64% |
| 2025-08-06 | 19.66 | 20.10 | 19.63 | 20.01 | +1.46% | 28.72 | 0.69% |
| 2025-08-05 | 19.84 | 19.87 | 19.62 | 19.72 | -0.05% | 22.62 | 0.55% |
| 2025-08-04 | 19.42 | 19.79 | 19.35 | 19.73 | +3.22% | 34.41 | 0.84% |
| 2025-08-01 | 18.95 | 19.28 | 18.90 | 19.11 | +0.57% | 23.51 | 0.59% |
| 2025-07-31 | 19.36 | 19.37 | 18.88 | 19.00 | -3.38% | 40.05 | 1.01% |
| 2025-07-30 | 19.45 | 19.83 | 19.44 | 19.67 | +1.17% | 30.64 | 0.75% |
| 2025-07-29 | 19.45 | 19.59 | 19.36 | 19.44 | -1.06% | 25.40 | 0.63% |
| 2025-07-28 | 19.56 | 19.65 | 19.28 | 19.65 | -0.25% | 28.26 | 0.70% |
| 2025-07-25 | 19.81 | 19.92 | 19.66 | 19.70 | -1.34% | 24.94 | 0.61% |
| 2025-07-24 | 19.85 | 20.11 | 19.68 | 19.97 | -0.45% | 32.27 | 0.78% |
| 2025-07-23 | 20.27 | 20.32 | 19.96 | 20.06 | -0.20% | 36.72 | 0.88% |