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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.88 | 6.33 | 5.78 | 6.33 | +10.09% | 8.60 | 9.86% |
| 2026-04-21 | 5.90 | 5.95 | 5.66 | 5.75 | -2.38% | 4.53 | 5.60% |
| 2026-04-20 | 6.10 | 6.12 | 5.84 | 5.89 | +2.08% | 8.23 | 9.82% |
| 2026-04-17 | 5.63 | 6.03 | 5.63 | 5.77 | +5.29% | 10.18 | 12.41% |
| 2026-04-16 | 5.29 | 5.49 | 5.29 | 5.48 | +3.79% | 3.12 | 4.08% |
| 2026-04-15 | 5.48 | 5.52 | 5.26 | 5.28 | -2.58% | 2.43 | 3.19% |
| 2026-04-14 | 5.41 | 5.57 | 5.36 | 5.42 | +1.31% | 2.16 | 2.82% |
| 2026-04-13 | 5.28 | 5.36 | 5.26 | 5.35 | +0.94% | 1.41 | 1.88% |
| 2026-04-10 | 5.44 | 5.46 | 5.30 | 5.30 | -1.49% | 1.94 | 2.57% |
| 2026-04-09 | 5.45 | 5.45 | 5.33 | 5.38 | -2.36% | 1.99 | 2.62% |
| 2026-04-08 | 5.40 | 5.51 | 5.32 | 5.51 | +5.56% | 3.04 | 3.96% |
| 2026-04-07 | 5.13 | 5.24 | 5.07 | 5.22 | +1.95% | 1.48 | 2.03% |
| 2026-04-03 | 5.21 | 5.24 | 5.06 | 5.12 | -1.54% | 1.66 | 2.30% |
| 2026-04-02 | 5.35 | 5.36 | 5.15 | 5.20 | -2.62% | 1.83 | 2.48% |
| 2026-04-01 | 5.40 | 5.44 | 5.29 | 5.34 | +1.33% | 1.75 | 2.32% |
| 2026-03-31 | 5.40 | 5.48 | 5.27 | 5.27 | -2.77% | 2.49 | 3.29% |
| 2026-03-30 | 5.31 | 5.45 | 5.28 | 5.42 | +1.69% | 2.83 | 3.74% |
| 2026-03-27 | 5.13 | 5.36 | 5.11 | 5.33 | +2.30% | 2.57 | 3.44% |
| 2026-03-26 | 5.34 | 5.37 | 5.18 | 5.21 | -2.62% | 2.41 | 3.25% |
| 2026-03-25 | 5.47 | 5.49 | 5.29 | 5.35 | +1.52% | 3.60 | 4.77% |