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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.55 | 31.19 | 30.40 | 30.87 | +1.81% | 54.45 | 0.86% |
| 2025-12-16 | 31.02 | 31.22 | 30.12 | 30.32 | -3.47% | 48.36 | 0.77% |
| 2025-12-15 | 31.26 | 31.88 | 31.06 | 31.41 | -0.91% | 53.23 | 0.82% |
| 2025-12-12 | 31.67 | 31.80 | 31.35 | 31.70 | +2.39% | 69.92 | 1.07% |
| 2025-12-11 | 31.20 | 31.95 | 30.75 | 30.96 | +0.68% | 75.48 | 1.17% |
| 2025-12-10 | 30.60 | 30.85 | 30.20 | 30.75 | +1.15% | 35.75 | 0.57% |
| 2025-12-09 | 31.18 | 31.23 | 30.18 | 30.40 | -3.49% | 60.86 | 0.97% |
| 2025-12-08 | 31.40 | 31.60 | 30.94 | 31.50 | +0.57% | 64.78 | 1.00% |
| 2025-12-05 | 30.59 | 31.49 | 30.47 | 31.32 | +2.05% | 72.67 | 1.13% |
| 2025-12-04 | 30.84 | 31.38 | 30.53 | 30.69 | +2.40% | 84.37 | 1.33% |
| 2025-12-03 | 29.85 | 30.26 | 29.72 | 29.97 | +0.77% | 57.31 | 0.93% |
| 2025-12-02 | 29.90 | 29.98 | 29.45 | 29.74 | -1.06% | 46.06 | 0.75% |
| 2025-12-01 | 29.50 | 30.67 | 29.40 | 30.06 | +5.18% | 108.53 | 1.75% |
| 2025-11-28 | 28.79 | 29.09 | 28.40 | 28.58 | -0.07% | 56.68 | 0.96% |
| 2025-11-27 | 28.80 | 29.20 | 28.50 | 28.60 | +0.60% | 47.23 | 0.79% |
| 2025-11-26 | 28.66 | 28.77 | 28.35 | 28.43 | -0.28% | 45.30 | 0.77% |
| 2025-11-25 | 28.47 | 28.88 | 28.41 | 28.51 | +1.82% | 42.17 | 0.72% |
| 2025-11-24 | 28.44 | 28.50 | 27.63 | 28.00 | -0.50% | 47.82 | 0.83% |
| 2025-11-21 | 28.47 | 28.86 | 28.00 | 28.14 | -2.87% | 53.48 | 0.92% |
| 2025-11-20 | 29.40 | 29.68 | 28.90 | 28.97 | -1.26% | 38.88 | 0.65% |