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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.84 | 3.94 | 3.78 | 3.93 | +2.08% | 2.08 | 3.82% |
| 2025-10-22 | 3.82 | 3.90 | 3.76 | 3.85 | -0.77% | 1.84 | 3.40% |
| 2025-10-21 | 3.93 | 3.94 | 3.87 | 3.88 | +0.52% | 1.67 | 3.03% |
| 2025-10-20 | 3.96 | 3.99 | 3.84 | 3.86 | -1.78% | 1.95 | 3.55% |
| 2025-10-17 | 3.98 | 4.12 | 3.92 | 3.93 | -0.25% | 2.91 | 5.15% |
| 2025-10-16 | 4.00 | 4.07 | 3.91 | 3.94 | -2.48% | 1.94 | 3.46% |
| 2025-10-15 | 4.06 | 4.11 | 4.00 | 4.04 | -0.74% | 2.94 | 5.15% |
| 2025-10-14 | 4.14 | 4.39 | 4.03 | 4.07 | +0.99% | 5.16 | 8.79% |
| 2025-10-13 | 3.81 | 4.07 | 3.77 | 4.03 | +2.03% | 3.55 | 6.37% |
| 2025-10-10 | 3.94 | 4.02 | 3.91 | 3.95 | -1.99% | 2.93 | 5.26% |
| 2025-10-09 | 3.97 | 4.03 | 3.91 | 4.03 | +3.60% | 4.65 | 8.28% |
| 2025-09-30 | 3.68 | 3.95 | 3.68 | 3.89 | +5.99% | 5.49 | 10.07% |
| 2025-09-29 | 3.56 | 3.67 | 3.47 | 3.67 | +3.97% | 2.44 | 4.82% |
| 2025-09-26 | 3.47 | 3.63 | 3.45 | 3.53 | +0.57% | 1.79 | 3.58% |
| 2025-09-25 | 3.54 | 3.63 | 3.48 | 3.51 | +0.86% | 1.90 | 3.79% |
| 2025-09-24 | 3.40 | 3.49 | 3.38 | 3.48 | +1.46% | 1.06 | 2.18% |
| 2025-09-23 | 3.51 | 3.54 | 3.36 | 3.43 | -2.28% | 1.36 | 2.82% |
| 2025-09-22 | 3.53 | 3.59 | 3.45 | 3.51 | -0.28% | 1.23 | 2.50% |
| 2025-09-19 | 3.60 | 3.61 | 3.50 | 3.52 | -2.22% | 1.69 | 3.39% |
| 2025-09-18 | 3.72 | 3.73 | 3.56 | 3.60 | -5.01% | 2.72 | 5.29% |