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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.29 | 18.81 | 18.26 | 18.40 | +0.16% | 24.06 | 0.63% |
| 2025-06-23 | 18.31 | 18.48 | 18.14 | 18.37 | +0.54% | 18.23 | 0.48% |
| 2025-06-20 | 18.29 | 18.47 | 18.20 | 18.27 | +0.22% | 16.16 | 0.43% |
| 2025-06-19 | 18.61 | 18.64 | 18.23 | 18.23 | -2.18% | 18.86 | 0.49% |
| 2025-06-18 | 18.72 | 18.83 | 18.44 | 18.64 | -0.48% | 17.46 | 0.45% |
| 2025-06-17 | 18.65 | 18.82 | 18.56 | 18.73 | +0.27% | 15.84 | 0.41% |
| 2025-06-16 | 18.99 | 19.01 | 18.55 | 18.68 | -1.72% | 25.15 | 0.65% |
| 2025-06-13 | 19.11 | 19.22 | 18.89 | 19.00 | -0.16% | 36.01 | 0.91% |
| 2025-06-12 | 18.31 | 19.06 | 18.22 | 19.03 | +4.29% | 39.97 | 1.01% |
| 2025-06-11 | 17.87 | 18.30 | 17.83 | 18.25 | +2.13% | 23.79 | 0.62% |
| 2025-06-10 | 17.51 | 17.98 | 17.51 | 17.87 | +1.67% | 27.38 | 0.73% |
| 2025-06-09 | 17.58 | 17.74 | 17.24 | 17.58 | -0.94% | 34.15 | 0.93% |
| 2025-06-06 | 17.60 | 17.85 | 17.53 | 17.74 | +1.45% | 24.19 | 0.65% |
| 2025-06-05 | 17.75 | 17.90 | 17.47 | 17.49 | -1.16% | 16.09 | 0.43% |
| 2025-06-04 | 17.66 | 17.92 | 17.62 | 17.69 | +0.17% | 15.11 | 0.40% |
| 2025-06-03 | 17.67 | 17.88 | 17.57 | 17.66 | +1.86% | 25.28 | 0.68% |
| 2025-05-30 | 17.55 | 17.67 | 17.27 | 17.34 | -0.51% | 16.61 | 0.45% |
| 2025-05-29 | 17.44 | 17.65 | 17.39 | 17.43 | -0.89% | 16.21 | 0.44% |
| 2025-05-28 | 17.41 | 17.70 | 17.31 | 17.59 | +0.56% | 17.82 | 0.48% |
| 2025-05-27 | 18.12 | 18.24 | 17.29 | 17.49 | -3.66% | 31.10 | 0.84% |