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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.96 | 2.98 | 2.93 | 2.98 | +0.34% | 0.33 | 0.78% |
| 2025-05-26 | 2.95 | 2.99 | 2.93 | 2.97 | +1.02% | 0.37 | 0.89% |
| 2025-05-23 | 2.98 | 3.00 | 2.93 | 2.94 | -1.34% | 0.38 | 0.91% |
| 2025-05-22 | 3.02 | 3.04 | 2.97 | 2.98 | -1.65% | 0.40 | 0.95% |
| 2025-05-21 | 3.01 | 3.03 | 2.99 | 3.03 | +0.33% | 0.42 | 0.99% |
| 2025-05-20 | 3.03 | 3.04 | 2.99 | 3.02 | +0.33% | 0.58 | 1.37% |
| 2025-05-19 | 2.96 | 3.04 | 2.94 | 3.01 | +2.03% | 0.73 | 1.73% |
| 2025-05-16 | 2.93 | 2.99 | 2.93 | 2.95 | +0.34% | 0.54 | 1.29% |
| 2025-05-15 | 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | 0.36 | 0.88% |
| 2025-05-14 | 2.94 | 2.96 | 2.92 | 2.96 | +0.68% | 0.39 | 0.93% |
| 2025-05-13 | 2.95 | 2.96 | 2.92 | 2.94 | 0.00% | 0.36 | 0.87% |
| 2025-05-12 | 2.94 | 2.94 | 2.91 | 2.94 | +0.34% | 0.37 | 0.90% |
| 2025-05-09 | 2.93 | 2.94 | 2.91 | 2.93 | -0.34% | 0.30 | 0.74% |
| 2025-05-08 | 2.94 | 2.95 | 2.91 | 2.94 | -0.34% | 0.35 | 0.85% |
| 2025-05-07 | 2.93 | 2.95 | 2.92 | 2.95 | +1.03% | 0.61 | 1.47% |
| 2025-05-06 | 2.88 | 2.92 | 2.88 | 2.92 | +1.74% | 0.48 | 1.18% |