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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.77 | 20.22 | 19.66 | 20.10 | +2.32% | 40.70 | 0.98% |
| 2025-07-21 | 19.41 | 19.68 | 19.35 | 19.64 | +1.64% | 34.04 | 0.84% |
| 2025-07-18 | 19.04 | 19.55 | 18.87 | 19.32 | +2.10% | 43.35 | 1.08% |
| 2025-07-17 | 18.98 | 19.04 | 18.83 | 18.92 | -0.37% | 22.41 | 0.57% |
| 2025-07-16 | 18.99 | 19.03 | 18.83 | 18.99 | +0.10% | 17.69 | 0.45% |
| 2025-07-15 | 18.91 | 19.00 | 18.68 | 18.97 | +0.21% | 29.13 | 0.74% |
| 2025-07-14 | 19.12 | 19.19 | 18.86 | 18.93 | +1.01% | 44.20 | 1.12% |
| 2025-07-11 | 18.75 | 19.05 | 18.72 | 18.75 | +0.27% | 41.43 | 1.06% |
| 2025-07-10 | 18.78 | 18.90 | 18.67 | 18.70 | -0.32% | 35.79 | 0.92% |
| 2025-07-09 | 19.74 | 19.74 | 18.73 | 18.76 | -4.64% | 63.97 | 1.62% |
| 2025-07-08 | 19.72 | 19.89 | 19.60 | 19.67 | +0.10% | 19.29 | 0.47% |
| 2025-07-07 | 19.81 | 19.87 | 19.56 | 19.65 | -1.25% | 16.58 | 0.41% |
| 2025-07-04 | 19.92 | 20.13 | 19.69 | 19.90 | -1.18% | 27.26 | 0.66% |
| 2025-07-03 | 20.21 | 20.33 | 19.93 | 20.13 | +0.59% | 27.85 | 0.67% |
| 2025-07-02 | 19.75 | 20.27 | 19.65 | 20.02 | +1.36% | 34.37 | 0.83% |
| 2025-07-01 | 19.54 | 19.77 | 19.23 | 19.75 | +2.05% | 24.36 | 0.60% |
| 2025-06-30 | 19.63 | 19.68 | 19.25 | 19.35 | -1.42% | 27.10 | 0.67% |
| 2025-06-27 | 19.05 | 19.91 | 19.05 | 19.63 | +4.21% | 47.16 | 1.16% |
| 2025-06-26 | 18.76 | 19.07 | 18.58 | 18.83 | -0.05% | 24.18 | 0.62% |
| 2025-06-25 | 18.44 | 18.85 | 18.31 | 18.84 | +2.43% | 23.08 | 0.60% |