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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.09 | 18.46 | 18.07 | 18.15 | -0.16% | 21.02 | 0.55% |
| 2025-05-23 | 18.13 | 18.29 | 18.04 | 18.18 | +0.05% | 22.42 | 0.59% |
| 2025-05-22 | 17.98 | 18.27 | 17.96 | 18.17 | +0.49% | 24.75 | 0.65% |
| 2025-05-21 | 17.30 | 18.10 | 17.29 | 18.08 | +5.90% | 47.40 | 1.27% |
| 2025-05-20 | 17.04 | 17.30 | 17.03 | 17.08 | +0.23% | 18.03 | 0.50% |
| 2025-05-19 | 17.05 | 17.17 | 16.90 | 17.04 | 0.00% | 13.18 | 0.37% |
| 2025-05-16 | 17.20 | 17.25 | 16.98 | 17.04 | -0.40% | 16.71 | 0.46% |
| 2025-05-15 | 17.32 | 17.39 | 16.98 | 17.11 | -2.29% | 24.41 | 0.68% |
| 2025-05-14 | 17.37 | 17.52 | 17.35 | 17.51 | +0.79% | 18.61 | 0.51% |
| 2025-05-13 | 17.21 | 17.45 | 17.02 | 17.37 | +0.28% | 20.53 | 0.57% |
| 2025-05-12 | 17.12 | 17.38 | 17.03 | 17.32 | +0.34% | 21.52 | 0.59% |
| 2025-05-09 | 17.29 | 17.39 | 17.19 | 17.26 | -0.62% | 18.80 | 0.52% |
| 2025-05-08 | 17.51 | 17.66 | 17.37 | 17.37 | -1.61% | 20.09 | 0.55% |
| 2025-05-07 | 17.69 | 17.72 | 17.41 | 17.65 | +1.63% | 30.99 | 0.84% |
| 2025-05-06 | 17.36 | 17.45 | 17.21 | 17.37 | +1.72% | 25.07 | 0.69% |