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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.85 | 6.16 | 5.80 | 5.93 | +5.89% | 11.17 | 13.20% |
| 2026-02-13 | 5.66 | 5.83 | 5.59 | 5.60 | -1.41% | 4.46 | 5.57% |
| 2026-02-12 | 5.70 | 5.82 | 5.65 | 5.68 | -0.70% | 5.51 | 6.81% |
| 2026-02-11 | 5.57 | 5.80 | 5.54 | 5.72 | +2.69% | 6.53 | 8.10% |
| 2026-02-10 | 5.73 | 5.77 | 5.56 | 5.57 | -2.79% | 4.65 | 5.84% |
| 2026-02-09 | 5.69 | 5.74 | 5.61 | 5.73 | +2.87% | 5.48 | 6.84% |
| 2026-02-06 | 5.43 | 5.65 | 5.38 | 5.57 | +0.36% | 6.63 | 8.45% |
| 2026-02-05 | 5.72 | 5.83 | 5.48 | 5.55 | -5.13% | 8.57 | 10.79% |
| 2026-02-04 | 6.26 | 6.26 | 5.71 | 5.85 | -6.55% | 11.87 | 14.30% |
| 2026-02-03 | 5.61 | 6.35 | 5.61 | 6.26 | +1.13% | 17.34 | 20.90% |
| 2026-02-02 | 6.19 | 6.19 | 6.19 | 6.19 | -10.03% | 0.55 | 0.63% |
| 2026-01-30 | 6.88 | 6.98 | 6.88 | 6.88 | -9.95% | 3.42 | 3.52% |
| 2026-01-29 | 7.77 | 7.82 | 6.96 | 7.64 | +7.45% | 31.03 | 29.33% |
| 2026-01-28 | 6.32 | 7.11 | 6.23 | 7.11 | +10.06% | 16.55 | 17.18% |
| 2026-01-27 | 6.24 | 6.73 | 5.95 | 6.46 | +2.70% | 23.96 | 26.62% |
| 2026-01-26 | 6.05 | 6.29 | 6.05 | 6.29 | +9.96% | 20.04 | 22.84% |
| 2026-01-23 | 5.28 | 5.72 | 5.24 | 5.72 | +10.00% | 11.77 | 15.09% |
| 2026-01-22 | 5.11 | 5.33 | 5.02 | 5.20 | 0.00% | 10.25 | 14.08% |
| 2026-01-21 | 5.00 | 5.28 | 4.95 | 5.20 | +4.63% | 13.29 | 18.39% |
| 2026-01-20 | 5.04 | 5.16 | 4.81 | 4.97 | -1.39% | 7.87 | 11.28% |