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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.53 | 3.60 | 3.47 | 3.52 | 0.00% | 3.44 | 6.89% |
| 2025-07-22 | 3.48 | 3.55 | 3.44 | 3.52 | +0.28% | 3.92 | 7.95% |
| 2025-07-21 | 3.53 | 3.58 | 3.47 | 3.51 | -0.57% | 7.04 | 14.12% |
| 2025-07-18 | 3.23 | 3.53 | 3.22 | 3.53 | +9.97% | 3.97 | 8.11% |
| 2025-07-17 | 3.24 | 3.25 | 3.20 | 3.21 | -0.93% | 0.69 | 1.53% |
| 2025-07-16 | 3.28 | 3.29 | 3.21 | 3.24 | -1.22% | 0.88 | 1.93% |
| 2025-07-15 | 3.30 | 3.37 | 3.26 | 3.28 | -1.20% | 1.41 | 3.02% |
| 2025-07-14 | 3.35 | 3.38 | 3.30 | 3.32 | -0.60% | 1.86 | 3.95% |
| 2025-07-11 | 3.22 | 3.35 | 3.22 | 3.34 | +3.73% | 2.29 | 4.93% |
| 2025-07-10 | 3.20 | 3.22 | 3.17 | 3.22 | +1.26% | 0.58 | 1.27% |
| 2025-07-09 | 3.22 | 3.24 | 3.17 | 3.18 | -0.93% | 0.63 | 1.41% |
| 2025-07-08 | 3.17 | 3.21 | 3.16 | 3.21 | +1.26% | 0.57 | 1.26% |
| 2025-07-07 | 3.17 | 3.18 | 3.15 | 3.17 | 0.00% | 0.50 | 1.12% |
| 2025-07-04 | 3.20 | 3.23 | 3.15 | 3.17 | -1.86% | 0.73 | 1.63% |
| 2025-07-03 | 3.20 | 3.25 | 3.18 | 3.23 | +0.62% | 0.89 | 1.97% |
| 2025-07-02 | 3.15 | 3.23 | 3.15 | 3.21 | +1.26% | 1.00 | 2.21% |
| 2025-07-01 | 3.14 | 3.17 | 3.11 | 3.17 | +0.96% | 0.81 | 1.84% |
| 2025-06-30 | 3.16 | 3.17 | 3.11 | 3.14 | 0.00% | 0.90 | 2.05% |
| 2025-06-27 | 3.05 | 3.16 | 3.05 | 3.14 | +2.95% | 1.30 | 2.94% |
| 2025-06-26 | 3.03 | 3.07 | 3.02 | 3.05 | +0.33% | 0.49 | 1.15% |