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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.21 | 31.34 | 29.80 | 30.58 | -3.38% | 151.09 | 2.39% |
| 2026-03-20 | 32.20 | 32.85 | 31.43 | 31.65 | -2.07% | 123.63 | 1.87% |
| 2026-03-19 | 33.25 | 33.90 | 32.12 | 32.32 | -7.45% | 173.51 | 2.56% |
| 2026-03-18 | 34.74 | 35.00 | 34.35 | 34.92 | +0.06% | 69.09 | 0.97% |
| 2026-03-17 | 34.73 | 35.55 | 34.67 | 34.90 | +0.43% | 79.29 | 1.09% |
| 2026-03-16 | 35.04 | 35.17 | 33.60 | 34.75 | -2.85% | 144.42 | 2.04% |
| 2026-03-13 | 36.20 | 36.94 | 35.60 | 35.77 | -2.67% | 89.45 | 1.20% |
| 2026-03-12 | 36.79 | 37.16 | 36.35 | 36.75 | -1.32% | 69.46 | 0.92% |
| 2026-03-11 | 37.50 | 37.64 | 37.04 | 37.24 | +0.30% | 55.25 | 0.72% |
| 2026-03-10 | 36.98 | 37.54 | 36.80 | 37.13 | +2.01% | 74.75 | 0.98% |
| 2026-03-09 | 35.93 | 36.67 | 34.86 | 36.40 | -1.89% | 139.05 | 1.90% |
| 2026-03-06 | 37.01 | 37.48 | 36.24 | 37.10 | -1.51% | 93.55 | 1.23% |
| 2026-03-05 | 38.46 | 38.48 | 37.20 | 37.67 | -0.76% | 98.48 | 1.27% |
| 2026-03-04 | 37.70 | 38.89 | 37.48 | 37.96 | -2.32% | 119.03 | 1.52% |
| 2026-03-03 | 40.35 | 40.35 | 38.66 | 38.86 | -4.68% | 162.93 | 2.01% |
| 2026-03-02 | 40.40 | 40.90 | 39.10 | 40.77 | +3.08% | 191.42 | 2.32% |
| 2026-02-27 | 39.20 | 40.05 | 39.01 | 39.55 | +0.46% | 95.78 | 1.18% |
| 2026-02-26 | 39.89 | 39.96 | 38.94 | 39.37 | -0.66% | 78.24 | 0.97% |
| 2026-02-25 | 39.40 | 40.26 | 38.86 | 39.63 | +0.79% | 115.05 | 1.41% |
| 2026-02-24 | 39.49 | 39.65 | 38.98 | 39.32 | +4.08% | 97.09 | 1.20% |