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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.26 | 39.04 | 37.69 | 37.78 | -4.96% | 129.22 | 1.64% |
| 2026-02-12 | 39.57 | 40.43 | 39.49 | 39.75 | +0.68% | 94.08 | 1.14% |
| 2026-02-11 | 38.60 | 39.79 | 38.57 | 39.48 | +1.73% | 87.76 | 1.08% |
| 2026-02-10 | 38.98 | 39.40 | 38.52 | 38.81 | +0.47% | 77.64 | 0.97% |
| 2026-02-09 | 38.49 | 38.88 | 38.03 | 38.63 | +3.87% | 101.54 | 1.28% |
| 2026-02-06 | 35.55 | 37.82 | 35.50 | 37.19 | -0.69% | 121.07 | 1.59% |
| 2026-02-05 | 38.13 | 38.50 | 36.57 | 37.45 | -4.37% | 134.07 | 1.74% |
| 2026-02-04 | 39.50 | 39.99 | 38.68 | 39.16 | +0.90% | 128.45 | 1.59% |
| 2026-02-03 | 37.84 | 38.95 | 37.08 | 38.81 | +6.01% | 180.74 | 2.31% |
| 2026-02-02 | 36.87 | 38.73 | 36.27 | 36.61 | -8.79% | 266.86 | 3.47% |
| 2026-01-30 | 41.20 | 42.36 | 39.12 | 40.14 | -7.62% | 271.40 | 3.25% |
| 2026-01-29 | 43.79 | 44.94 | 41.31 | 43.45 | +2.72% | 333.03 | 3.75% |
| 2026-01-28 | 41.40 | 42.58 | 40.60 | 42.30 | +4.16% | 272.85 | 3.17% |
| 2026-01-27 | 40.23 | 42.68 | 39.68 | 40.61 | +2.81% | 299.09 | 3.54% |
| 2026-01-26 | 38.74 | 40.48 | 38.73 | 39.50 | +5.17% | 262.66 | 3.22% |
| 2026-01-23 | 38.39 | 38.50 | 37.35 | 37.56 | -0.27% | 146.51 | 1.88% |
| 2026-01-22 | 37.50 | 37.88 | 37.08 | 37.66 | -1.23% | 102.71 | 1.33% |
| 2026-01-21 | 37.76 | 38.48 | 37.36 | 38.13 | +2.20% | 147.65 | 1.89% |
| 2026-01-20 | 37.26 | 37.77 | 36.21 | 37.31 | +0.13% | 113.72 | 1.49% |
| 2026-01-19 | 37.62 | 37.78 | 36.50 | 37.26 | -0.56% | 94.36 | 1.23% |