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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.74 | 5.16 | 4.72 | 5.04 | +2.02% | 12.30 | 17.59% |
| 2026-01-16 | 4.88 | 5.31 | 4.81 | 4.94 | +2.28% | 20.06 | 27.71% |
| 2026-01-15 | 4.42 | 4.83 | 4.37 | 4.83 | +10.02% | 11.41 | 17.10% |
| 2026-01-14 | 4.37 | 4.46 | 4.34 | 4.39 | +0.46% | 3.95 | 6.37% |
| 2026-01-13 | 4.35 | 4.49 | 4.32 | 4.37 | 0.00% | 4.05 | 6.51% |
| 2026-01-12 | 4.45 | 4.46 | 4.33 | 4.37 | -0.68% | 3.50 | 5.69% |
| 2026-01-09 | 4.25 | 4.43 | 4.22 | 4.40 | +4.02% | 4.42 | 7.23% |
| 2026-01-08 | 4.25 | 4.34 | 4.20 | 4.23 | -1.17% | 2.81 | 4.67% |
| 2026-01-07 | 4.29 | 4.37 | 4.25 | 4.28 | -0.70% | 3.23 | 5.32% |
| 2026-01-06 | 4.16 | 4.35 | 4.16 | 4.31 | +4.61% | 4.39 | 7.30% |
| 2026-01-05 | 4.11 | 4.16 | 4.08 | 4.12 | +0.73% | 2.10 | 3.63% |
| 2025-12-31 | 4.06 | 4.15 | 4.04 | 4.09 | +0.49% | 2.16 | 3.73% |
| 2025-12-30 | 4.00 | 4.11 | 3.98 | 4.07 | -0.25% | 1.86 | 3.26% |
| 2025-12-29 | 4.18 | 4.19 | 4.08 | 4.08 | -1.21% | 2.70 | 4.65% |
| 2025-12-26 | 4.02 | 4.13 | 4.02 | 4.13 | +3.51% | 3.13 | 5.44% |
| 2025-12-25 | 4.01 | 4.02 | 3.95 | 3.99 | -0.99% | 1.32 | 2.35% |
| 2025-12-24 | 4.04 | 4.08 | 4.01 | 4.03 | 0.00% | 1.59 | 2.79% |
| 2025-12-23 | 4.07 | 4.09 | 4.00 | 4.03 | -0.98% | 1.64 | 2.89% |
| 2025-12-22 | 4.01 | 4.10 | 4.01 | 4.07 | +1.50% | 2.59 | 4.52% |
| 2025-12-19 | 3.89 | 4.02 | 3.85 | 4.01 | +2.30% | 3.38 | 6.08% |