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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.32 | 39.11 | 37.06 | 37.47 | -2.04% | 149.83 | 1.92% |
| 2026-01-15 | 38.26 | 39.44 | 37.70 | 38.25 | -0.65% | 148.66 | 1.87% |
| 2026-01-14 | 38.61 | 39.85 | 38.36 | 38.50 | +0.68% | 165.59 | 2.07% |
| 2026-01-13 | 37.40 | 38.90 | 37.30 | 38.24 | +2.63% | 118.81 | 1.51% |
| 2026-01-12 | 38.22 | 38.38 | 37.03 | 37.26 | +0.11% | 110.81 | 1.44% |
| 2026-01-09 | 36.00 | 37.67 | 35.98 | 37.22 | +2.53% | 104.09 | 1.36% |
| 2026-01-08 | 36.20 | 37.01 | 35.79 | 36.30 | -1.14% | 87.80 | 1.17% |
| 2026-01-07 | 37.60 | 37.70 | 36.38 | 36.72 | -2.34% | 131.94 | 1.73% |
| 2026-01-06 | 36.00 | 37.70 | 35.95 | 37.60 | +6.21% | 131.92 | 1.73% |
| 2026-01-05 | 35.30 | 35.64 | 34.27 | 35.40 | +2.70% | 108.70 | 1.51% |
| 2025-12-31 | 33.48 | 35.36 | 33.39 | 34.47 | +3.14% | 118.03 | 1.66% |
| 2025-12-30 | 31.55 | 33.48 | 31.53 | 33.42 | +2.36% | 79.87 | 1.18% |
| 2025-12-29 | 34.16 | 34.30 | 32.58 | 32.65 | -2.62% | 119.15 | 1.74% |
| 2025-12-26 | 32.60 | 33.77 | 32.55 | 33.53 | +4.68% | 95.26 | 1.39% |
| 2025-12-25 | 31.99 | 32.14 | 31.83 | 32.03 | -0.87% | 40.75 | 0.62% |
| 2025-12-24 | 32.54 | 32.65 | 31.99 | 32.31 | +0.69% | 62.15 | 0.94% |
| 2025-12-23 | 33.06 | 33.10 | 31.90 | 32.09 | -1.35% | 87.80 | 1.31% |
| 2025-12-22 | 31.69 | 32.78 | 31.64 | 32.53 | +4.53% | 79.20 | 1.19% |
| 2025-12-19 | 30.84 | 31.38 | 30.41 | 31.12 | +0.48% | 51.46 | 0.80% |
| 2025-12-18 | 30.83 | 31.35 | 30.65 | 30.97 | +0.32% | 42.85 | 0.67% |