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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.18 | 5.28 | 5.02 | 5.27 | +5.82% | 3.78 | 5.20% |
| 2026-03-23 | 5.25 | 5.29 | 4.92 | 4.98 | -6.92% | 3.96 | 5.51% |
| 2026-03-20 | 5.58 | 5.64 | 5.35 | 5.35 | -3.08% | 2.83 | 3.66% |
| 2026-03-19 | 5.73 | 5.79 | 5.48 | 5.52 | -6.28% | 3.63 | 4.60% |
| 2026-03-18 | 5.95 | 5.97 | 5.78 | 5.89 | -1.17% | 3.15 | 3.82% |
| 2026-03-17 | 5.96 | 6.33 | 5.95 | 5.96 | +0.34% | 5.91 | 6.86% |
| 2026-03-16 | 6.00 | 6.07 | 5.78 | 5.94 | -1.82% | 4.48 | 5.38% |
| 2026-03-13 | 6.36 | 6.37 | 6.01 | 6.05 | -5.62% | 6.06 | 6.96% |
| 2026-03-12 | 6.35 | 6.55 | 6.30 | 6.41 | +0.31% | 5.74 | 6.35% |
| 2026-03-11 | 6.51 | 6.56 | 6.35 | 6.39 | -1.84% | 4.58 | 5.05% |
| 2026-03-10 | 6.61 | 6.66 | 6.48 | 6.51 | -0.46% | 4.41 | 4.78% |
| 2026-03-09 | 6.54 | 6.66 | 6.29 | 6.54 | -1.80% | 6.31 | 6.93% |
| 2026-03-06 | 6.64 | 6.81 | 6.48 | 6.66 | -0.89% | 6.03 | 6.42% |
| 2026-03-05 | 7.10 | 7.14 | 6.65 | 6.72 | -3.72% | 9.26 | 9.68% |
| 2026-03-04 | 6.58 | 7.10 | 6.58 | 6.98 | +0.43% | 9.63 | 9.85% |
| 2026-03-03 | 7.38 | 7.47 | 6.95 | 6.95 | -9.51% | 17.77 | 17.52% |
| 2026-03-02 | 7.39 | 7.80 | 6.83 | 7.68 | +8.02% | 23.09 | 22.65% |
| 2026-02-27 | 6.48 | 7.17 | 6.43 | 7.11 | +9.05% | 19.58 | 19.88% |
| 2026-02-26 | 6.84 | 6.88 | 6.49 | 6.52 | 0.00% | 17.90 | 19.10% |
| 2026-02-25 | 6.11 | 6.52 | 6.01 | 6.52 | +9.95% | 10.87 | 12.15% |