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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.90 | 25.95 | 24.70 | 25.13 | -0.71% | 79.31 | 1.52% |
| 2025-09-15 | 25.34 | 25.90 | 25.11 | 25.31 | -0.58% | 61.97 | 1.17% |
| 2025-09-12 | 25.80 | 26.15 | 25.24 | 25.45 | -0.23% | 84.38 | 1.58% |
| 2025-09-11 | 25.06 | 25.54 | 24.89 | 25.51 | +2.10% | 63.72 | 1.22% |
| 2025-09-10 | 24.36 | 25.07 | 24.32 | 24.99 | -0.04% | 56.02 | 1.09% |
| 2025-09-09 | 24.80 | 25.65 | 24.56 | 25.00 | +2.23% | 89.45 | 1.72% |
| 2025-09-08 | 25.50 | 25.60 | 24.23 | 24.45 | -2.49% | 79.17 | 1.54% |
| 2025-09-05 | 23.61 | 25.22 | 23.61 | 25.08 | +5.87% | 85.64 | 1.68% |
| 2025-09-04 | 24.61 | 24.99 | 23.21 | 23.69 | -4.29% | 93.25 | 1.88% |
| 2025-09-03 | 24.91 | 25.31 | 24.20 | 24.75 | +2.17% | 76.40 | 1.49% |
| 2025-09-02 | 24.58 | 24.89 | 23.80 | 24.22 | +0.12% | 84.18 | 1.67% |
| 2025-09-01 | 23.72 | 24.46 | 23.23 | 24.19 | +5.63% | 90.88 | 1.83% |
| 2025-08-29 | 22.65 | 23.30 | 22.53 | 22.90 | +2.49% | 57.82 | 1.22% |
| 2025-08-28 | 22.37 | 22.71 | 22.04 | 22.35 | -0.04% | 39.08 | 0.84% |
| 2025-08-27 | 22.32 | 23.12 | 22.15 | 22.36 | +0.63% | 54.39 | 1.16% |
| 2025-08-26 | 22.02 | 22.38 | 21.79 | 22.22 | +0.81% | 41.21 | 0.90% |
| 2025-08-25 | 20.89 | 22.08 | 20.89 | 22.04 | +7.50% | 66.84 | 1.49% |
| 2025-08-22 | 20.49 | 20.60 | 20.29 | 20.50 | +0.29% | 30.68 | 0.72% |
| 2025-08-21 | 20.55 | 20.64 | 20.35 | 20.44 | +0.19% | 26.56 | 0.62% |
| 2025-08-20 | 20.17 | 20.41 | 20.04 | 20.40 | +1.13% | 34.32 | 0.82% |