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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.02 | 3.05 | 3.00 | 3.04 | +0.66% | 0.61 | 1.43% |
| 2025-06-24 | 2.97 | 3.03 | 2.96 | 3.02 | +1.68% | 0.46 | 1.09% |
| 2025-06-23 | 2.93 | 2.99 | 2.92 | 2.97 | +1.37% | 0.54 | 1.30% |
| 2025-06-20 | 2.98 | 3.00 | 2.92 | 2.93 | -1.68% | 0.50 | 1.21% |
| 2025-06-19 | 3.02 | 3.06 | 2.96 | 2.98 | -1.65% | 0.55 | 1.30% |
| 2025-06-18 | 3.07 | 3.08 | 3.01 | 3.03 | -1.30% | 0.44 | 1.02% |
| 2025-06-17 | 3.07 | 3.10 | 3.05 | 3.07 | +0.33% | 0.51 | 1.18% |
| 2025-06-16 | 3.07 | 3.10 | 3.04 | 3.06 | -0.97% | 0.58 | 1.34% |
| 2025-06-13 | 3.10 | 3.13 | 3.07 | 3.09 | 0.00% | 0.74 | 1.70% |
| 2025-06-12 | 3.10 | 3.11 | 3.07 | 3.09 | -0.64% | 0.61 | 1.41% |
| 2025-06-11 | 3.06 | 3.12 | 3.04 | 3.11 | +1.97% | 1.07 | 2.44% |
| 2025-06-10 | 3.06 | 3.08 | 3.03 | 3.05 | -0.65% | 0.62 | 1.44% |
| 2025-06-09 | 3.06 | 3.07 | 3.02 | 3.07 | 0.00% | 0.70 | 1.63% |
| 2025-06-06 | 3.01 | 3.08 | 3.00 | 3.07 | +2.68% | 0.91 | 2.12% |
| 2025-06-05 | 3.02 | 3.04 | 2.98 | 2.99 | -0.99% | 0.45 | 1.07% |
| 2025-06-04 | 2.96 | 3.03 | 2.95 | 3.02 | +2.37% | 0.69 | 1.64% |
| 2025-06-03 | 2.94 | 2.96 | 2.92 | 2.95 | +0.34% | 0.29 | 0.70% |
| 2025-05-30 | 2.98 | 2.99 | 2.93 | 2.94 | -1.34% | 0.29 | 0.69% |
| 2025-05-29 | 2.95 | 3.00 | 2.94 | 2.98 | +1.02% | 0.33 | 0.80% |
| 2025-05-28 | 2.97 | 2.99 | 2.93 | 2.95 | -1.01% | 0.29 | 0.69% |