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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.19 | 29.60 | 28.19 | 29.45 | -2.00% | 91.59 | 1.53% |
| 2025-10-21 | 30.40 | 30.78 | 29.81 | 30.05 | +1.01% | 79.27 | 1.27% |
| 2025-10-20 | 29.40 | 30.29 | 29.00 | 29.75 | -1.39% | 88.46 | 1.44% |
| 2025-10-17 | 31.12 | 31.30 | 30.03 | 30.17 | -0.98% | 92.93 | 1.48% |
| 2025-10-16 | 30.99 | 31.37 | 30.06 | 30.47 | -1.65% | 88.91 | 1.41% |
| 2025-10-15 | 29.96 | 31.20 | 29.38 | 30.98 | +5.02% | 110.60 | 1.78% |
| 2025-10-14 | 32.40 | 32.65 | 29.15 | 29.50 | -5.75% | 165.77 | 2.62% |
| 2025-10-13 | 30.05 | 31.65 | 29.88 | 31.30 | +1.39% | 127.91 | 2.03% |
| 2025-10-10 | 31.50 | 32.00 | 30.35 | 30.87 | -4.66% | 144.89 | 2.26% |
| 2025-10-09 | 31.22 | 32.38 | 30.77 | 32.38 | +9.99% | 160.66 | 2.47% |
| 2025-09-30 | 29.57 | 29.88 | 28.74 | 29.44 | +3.12% | 113.22 | 1.87% |
| 2025-09-29 | 27.49 | 28.64 | 27.32 | 28.55 | +5.00% | 113.48 | 1.94% |
| 2025-09-26 | 26.89 | 28.14 | 26.70 | 27.19 | +0.48% | 77.84 | 1.37% |
| 2025-09-25 | 26.69 | 27.43 | 26.49 | 27.06 | +5.17% | 107.46 | 1.92% |
| 2025-09-24 | 25.62 | 25.73 | 25.30 | 25.73 | +0.43% | 43.24 | 0.82% |
| 2025-09-23 | 25.40 | 26.18 | 25.06 | 25.62 | +1.77% | 71.11 | 1.34% |
| 2025-09-22 | 25.31 | 25.36 | 24.66 | 25.18 | +1.40% | 48.94 | 0.94% |
| 2025-09-19 | 24.23 | 24.96 | 24.23 | 24.83 | +2.46% | 50.32 | 0.98% |
| 2025-09-18 | 24.49 | 24.85 | 23.93 | 24.23 | -2.59% | 64.85 | 1.28% |
| 2025-09-17 | 24.93 | 25.10 | 24.56 | 24.88 | -0.99% | 52.30 | 1.02% |