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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.98 | 35.68 | 34.50 | 35.66 | +2.41% | 109.87 | 1.51% |
| 2026-04-20 | 34.86 | 35.29 | 34.70 | 34.82 | +0.26% | 78.90 | 1.10% |
| 2026-04-17 | 35.00 | 35.10 | 34.50 | 34.73 | -1.61% | 74.93 | 1.05% |
| 2026-04-16 | 35.00 | 35.39 | 35.00 | 35.30 | +1.12% | 70.78 | 0.98% |
| 2026-04-15 | 35.75 | 36.00 | 34.81 | 34.91 | +0.32% | 105.98 | 1.45% |
| 2026-04-14 | 34.49 | 34.95 | 34.35 | 34.80 | +3.39% | 103.62 | 1.45% |
| 2026-04-13 | 33.38 | 33.80 | 33.31 | 33.66 | -0.27% | 59.22 | 0.86% |
| 2026-04-10 | 34.23 | 34.58 | 33.70 | 33.75 | -0.44% | 80.71 | 1.15% |
| 2026-04-09 | 33.99 | 34.19 | 33.74 | 33.90 | -2.08% | 74.88 | 1.07% |
| 2026-04-08 | 34.00 | 34.76 | 34.00 | 34.62 | +6.82% | 140.77 | 1.98% |
| 2026-04-07 | 32.80 | 33.10 | 32.33 | 32.41 | -1.52% | 49.02 | 0.73% |
| 2026-04-03 | 33.25 | 33.33 | 32.82 | 32.91 | -0.63% | 46.84 | 0.69% |
| 2026-04-02 | 33.99 | 33.99 | 32.70 | 33.12 | -3.02% | 86.04 | 1.26% |
| 2026-04-01 | 33.86 | 34.58 | 33.62 | 34.15 | +4.37% | 110.15 | 1.57% |
| 2026-03-31 | 32.98 | 33.50 | 32.60 | 32.72 | -0.18% | 83.53 | 1.23% |
| 2026-03-30 | 32.20 | 32.80 | 31.88 | 32.78 | +0.95% | 76.76 | 1.15% |
| 2026-03-27 | 31.50 | 32.72 | 31.50 | 32.47 | +1.18% | 73.83 | 1.11% |
| 2026-03-26 | 33.10 | 33.24 | 31.83 | 32.09 | -3.46% | 98.86 | 1.48% |
| 2026-03-25 | 33.50 | 33.98 | 33.09 | 33.24 | +3.23% | 137.81 | 1.99% |
| 2026-03-24 | 31.25 | 32.38 | 30.91 | 32.20 | +5.30% | 144.80 | 2.22% |