锌业股份 sz.000751
5.46
-0.91%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.54 | 5.63 | 5.41 | 5.46 | -0.91% | 2.42 | 3.12% |
| 2026-05-22 | 5.35 | 5.59 | 5.23 | 5.51 | +5.15% | 3.51 | 4.58% |
| 2026-05-21 | 5.56 | 5.69 | 5.23 | 5.24 | -4.38% | 3.69 | 4.77% |
| 2026-05-20 | 5.53 | 5.55 | 5.33 | 5.48 | -1.97% | 2.67 | 3.50% |
| 2026-05-19 | 5.77 | 5.78 | 5.48 | 5.59 | -3.79% | 3.55 | 4.51% |
| 2026-05-18 | 5.74 | 5.85 | 5.63 | 5.81 | -0.17% | 2.74 | 3.37% |
| 2026-05-15 | 6.09 | 6.10 | 5.77 | 5.82 | -5.37% | 5.31 | 6.37% |
| 2026-05-14 | 6.31 | 6.47 | 6.15 | 6.15 | -3.15% | 5.41 | 6.12% |
| 2026-05-13 | 6.30 | 6.65 | 6.30 | 6.35 | +0.63% | 6.61 | 7.29% |
| 2026-05-12 | 6.52 | 6.56 | 6.28 | 6.31 | -2.17% | 5.61 | 6.27% |
| 2026-05-11 | 6.44 | 6.60 | 6.37 | 6.45 | 0.00% | 8.61 | 9.41% |
| 2026-05-08 | 6.29 | 6.54 | 6.23 | 6.45 | +1.74% | 8.96 | 9.93% |
| 2026-05-07 | 6.35 | 6.42 | 6.18 | 6.34 | -0.16% | 7.22 | 8.14% |
| 2026-05-06 | 6.13 | 6.35 | 6.00 | 6.35 | +3.93% | 8.20 | 9.40% |
| 2026-04-30 | 6.03 | 6.21 | 5.96 | 6.11 | 0.00% | 4.65 | 5.42% |
| 2026-04-29 | 5.81 | 6.19 | 5.78 | 6.11 | +3.04% | 6.26 | 7.29% |
| 2026-04-28 | 6.24 | 6.24 | 5.89 | 5.93 | -4.97% | 7.27 | 8.62% |
| 2026-04-27 | 6.44 | 6.54 | 6.16 | 6.24 | -4.59% | 8.78 | 9.90% |
| 2026-04-24 | 6.30 | 6.70 | 6.23 | 6.54 | -2.97% | 12.82 | 13.99% |
| 2026-04-23 | 6.40 | 6.84 | 6.20 | 6.74 | +6.48% | 20.64 | 22.65% |