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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.74 | 29.55 | 28.70 | 29.34 | +3.35% | 56.08 | 0.93% |
| 2025-11-18 | 28.70 | 28.95 | 28.21 | 28.39 | -2.04% | 49.46 | 0.84% |
| 2025-11-17 | 29.73 | 29.92 | 28.86 | 28.98 | -3.46% | 63.11 | 1.05% |
| 2025-11-14 | 30.10 | 30.43 | 29.82 | 30.02 | -2.28% | 50.10 | 0.81% |
| 2025-11-13 | 29.80 | 31.12 | 29.71 | 30.72 | +4.17% | 85.98 | 1.36% |
| 2025-11-12 | 29.62 | 30.06 | 29.15 | 29.49 | -0.44% | 40.37 | 0.66% |
| 2025-11-11 | 30.57 | 30.68 | 29.50 | 29.62 | -1.82% | 49.69 | 0.81% |
| 2025-11-10 | 30.80 | 30.95 | 29.88 | 30.17 | 0.00% | 57.08 | 0.92% |
| 2025-11-07 | 29.69 | 30.25 | 29.62 | 30.17 | +1.58% | 44.98 | 0.73% |
| 2025-11-06 | 29.01 | 29.80 | 28.92 | 29.70 | +2.38% | 52.82 | 0.87% |
| 2025-11-05 | 27.92 | 29.25 | 27.82 | 29.01 | +0.80% | 61.71 | 1.05% |
| 2025-11-04 | 29.50 | 29.78 | 28.60 | 28.78 | -4.07% | 77.89 | 1.30% |
| 2025-11-03 | 30.11 | 30.33 | 28.87 | 30.00 | -1.64% | 69.69 | 1.15% |
| 2025-10-31 | 31.11 | 31.29 | 30.45 | 30.50 | -1.96% | 53.80 | 0.85% |
| 2025-10-30 | 30.78 | 31.60 | 30.62 | 31.11 | +0.48% | 86.30 | 1.34% |
| 2025-10-29 | 30.05 | 31.05 | 30.01 | 30.96 | +3.75% | 64.63 | 1.03% |
| 2025-10-28 | 30.50 | 30.79 | 29.81 | 29.84 | -3.74% | 79.86 | 1.28% |
| 2025-10-27 | 30.12 | 31.30 | 30.12 | 31.00 | +3.23% | 89.75 | 1.41% |
| 2025-10-24 | 30.05 | 30.30 | 29.76 | 30.03 | +1.11% | 56.13 | 0.91% |
| 2025-10-23 | 29.03 | 29.93 | 28.56 | 29.70 | +0.85% | 71.95 | 1.20% |