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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.37 | 3.56 | 3.37 | 3.50 | +3.24% | 2.79 | 5.66% |
| 2025-08-19 | 3.36 | 3.41 | 3.36 | 3.39 | +0.59% | 1.05 | 2.21% |
| 2025-08-18 | 3.41 | 3.44 | 3.36 | 3.37 | -1.17% | 1.49 | 3.12% |
| 2025-08-15 | 3.35 | 3.43 | 3.34 | 3.41 | +1.49% | 1.05 | 2.19% |
| 2025-08-14 | 3.44 | 3.45 | 3.35 | 3.36 | -2.61% | 1.11 | 2.32% |
| 2025-08-13 | 3.39 | 3.45 | 3.38 | 3.45 | +1.77% | 1.28 | 2.65% |
| 2025-08-12 | 3.39 | 3.40 | 3.36 | 3.39 | -0.59% | 0.83 | 1.75% |
| 2025-08-11 | 3.44 | 3.44 | 3.39 | 3.41 | -0.58% | 0.89 | 1.86% |
| 2025-08-08 | 3.39 | 3.44 | 3.37 | 3.43 | +0.88% | 1.16 | 2.42% |
| 2025-08-07 | 3.41 | 3.42 | 3.33 | 3.40 | +0.29% | 1.11 | 2.34% |
| 2025-08-06 | 3.36 | 3.44 | 3.35 | 3.39 | +0.59% | 1.24 | 2.58% |
| 2025-08-05 | 3.34 | 3.39 | 3.33 | 3.37 | +1.20% | 0.96 | 2.02% |
| 2025-08-04 | 3.32 | 3.34 | 3.28 | 3.33 | +0.30% | 0.74 | 1.59% |
| 2025-08-01 | 3.30 | 3.35 | 3.29 | 3.32 | +0.61% | 0.75 | 1.60% |
| 2025-07-31 | 3.38 | 3.38 | 3.27 | 3.30 | -3.23% | 1.77 | 3.78% |
| 2025-07-30 | 3.45 | 3.48 | 3.38 | 3.41 | -0.58% | 1.36 | 2.81% |
| 2025-07-29 | 3.44 | 3.50 | 3.38 | 3.43 | -0.87% | 1.57 | 3.24% |
| 2025-07-28 | 3.50 | 3.52 | 3.43 | 3.46 | -1.70% | 1.88 | 3.85% |
| 2025-07-25 | 3.59 | 3.61 | 3.50 | 3.52 | -2.22% | 3.00 | 6.01% |
| 2025-07-24 | 3.49 | 3.62 | 3.47 | 3.60 | +2.27% | 4.70 | 9.34% |