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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.74 | 4.14 | 3.72 | 3.92 | +4.26% | 4.17 | 7.45% |
| 2025-12-17 | 3.69 | 3.77 | 3.66 | 3.76 | +1.90% | 1.29 | 2.47% |
| 2025-12-16 | 3.78 | 3.81 | 3.67 | 3.69 | -3.40% | 1.34 | 2.56% |
| 2025-12-15 | 3.80 | 3.86 | 3.75 | 3.82 | -1.29% | 1.39 | 2.58% |
| 2025-12-12 | 3.97 | 4.00 | 3.85 | 3.87 | -0.26% | 2.13 | 3.86% |
| 2025-12-11 | 3.96 | 4.05 | 3.88 | 3.88 | -1.77% | 2.43 | 4.36% |
| 2025-12-10 | 3.93 | 3.98 | 3.90 | 3.95 | +0.77% | 1.49 | 2.69% |
| 2025-12-09 | 4.06 | 4.06 | 3.91 | 3.92 | -4.16% | 2.72 | 4.88% |
| 2025-12-08 | 4.12 | 4.13 | 4.02 | 4.09 | -0.97% | 2.70 | 4.72% |
| 2025-12-05 | 3.93 | 4.13 | 3.92 | 4.13 | +4.82% | 3.86 | 6.75% |
| 2025-12-04 | 4.01 | 4.09 | 3.93 | 3.94 | -1.25% | 2.43 | 4.32% |
| 2025-12-03 | 3.94 | 4.06 | 3.92 | 3.99 | +1.01% | 2.03 | 3.62% |
| 2025-12-02 | 3.97 | 4.00 | 3.89 | 3.95 | -1.50% | 1.60 | 2.89% |
| 2025-12-01 | 4.05 | 4.15 | 3.99 | 4.01 | +2.30% | 3.24 | 5.64% |
| 2025-11-28 | 3.87 | 3.95 | 3.82 | 3.92 | +1.03% | 1.62 | 2.95% |
| 2025-11-27 | 3.94 | 3.96 | 3.86 | 3.88 | -0.26% | 1.70 | 3.09% |
| 2025-11-26 | 3.95 | 4.07 | 3.89 | 3.89 | -1.27% | 2.10 | 3.77% |
| 2025-11-25 | 3.78 | 3.99 | 3.78 | 3.94 | +5.07% | 3.45 | 6.24% |
| 2025-11-24 | 3.78 | 3.83 | 3.66 | 3.75 | -0.79% | 2.29 | 4.34% |
| 2025-11-21 | 4.10 | 4.11 | 3.78 | 3.78 | -9.79% | 5.01 | 9.13% |