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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.30 | 4.38 | 4.16 | 4.19 | -2.56% | 5.37 | 8.97% |
| 2025-11-19 | 4.09 | 4.48 | 4.08 | 4.30 | +5.65% | 8.05 | 13.28% |
| 2025-11-18 | 4.27 | 4.29 | 4.03 | 4.07 | -5.35% | 3.55 | 6.13% |
| 2025-11-17 | 4.23 | 4.34 | 4.22 | 4.30 | 0.00% | 3.37 | 5.58% |
| 2025-11-14 | 4.19 | 4.51 | 4.16 | 4.30 | +1.42% | 5.11 | 8.33% |
| 2025-11-13 | 4.16 | 4.29 | 4.14 | 4.24 | +1.92% | 3.78 | 6.34% |
| 2025-11-12 | 4.13 | 4.26 | 4.08 | 4.16 | +0.24% | 3.31 | 5.65% |
| 2025-11-11 | 4.17 | 4.23 | 4.07 | 4.15 | +0.24% | 2.63 | 4.51% |
| 2025-11-10 | 4.09 | 4.23 | 4.07 | 4.14 | +1.72% | 3.18 | 5.43% |
| 2025-11-07 | 4.08 | 4.10 | 4.02 | 4.07 | -0.97% | 2.33 | 4.07% |
| 2025-11-06 | 3.97 | 4.12 | 3.93 | 4.11 | +3.53% | 4.10 | 7.19% |
| 2025-11-05 | 3.85 | 4.01 | 3.82 | 3.97 | +1.02% | 2.60 | 4.68% |
| 2025-11-04 | 3.93 | 4.04 | 3.86 | 3.93 | +0.26% | 3.02 | 5.41% |
| 2025-11-03 | 3.87 | 3.96 | 3.79 | 3.92 | +1.29% | 2.52 | 4.61% |
| 2025-10-31 | 3.92 | 4.01 | 3.86 | 3.87 | -1.02% | 1.84 | 3.34% |
| 2025-10-30 | 3.94 | 3.97 | 3.89 | 3.91 | -1.51% | 1.94 | 3.51% |
| 2025-10-29 | 3.81 | 3.98 | 3.80 | 3.97 | +4.20% | 3.14 | 5.70% |
| 2025-10-28 | 3.87 | 3.90 | 3.79 | 3.81 | -2.56% | 2.38 | 4.39% |
| 2025-10-27 | 3.93 | 3.95 | 3.86 | 3.91 | -1.26% | 3.64 | 6.62% |
| 2025-10-24 | 3.94 | 4.02 | 3.85 | 3.96 | +0.76% | 2.25 | 4.07% |