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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.73 | 3.79 | 3.67 | 3.79 | +1.07% | 2.12 | 4.03% |
| 2025-09-16 | 3.94 | 3.95 | 3.66 | 3.75 | -2.60% | 3.35 | 6.36% |
| 2025-09-15 | 3.88 | 3.93 | 3.82 | 3.85 | -0.77% | 2.69 | 4.95% |
| 2025-09-12 | 3.80 | 3.96 | 3.75 | 3.88 | +2.37% | 4.03 | 7.41% |
| 2025-09-11 | 3.69 | 3.79 | 3.63 | 3.79 | +2.99% | 2.74 | 5.20% |
| 2025-09-10 | 3.66 | 3.71 | 3.60 | 3.68 | 0.00% | 1.73 | 3.35% |
| 2025-09-09 | 3.62 | 3.75 | 3.62 | 3.68 | +0.82% | 2.23 | 4.28% |
| 2025-09-08 | 3.62 | 3.70 | 3.59 | 3.65 | +1.96% | 1.72 | 3.35% |
| 2025-09-05 | 3.50 | 3.59 | 3.46 | 3.58 | +2.58% | 1.69 | 3.38% |
| 2025-09-04 | 3.60 | 3.67 | 3.42 | 3.49 | -3.06% | 2.33 | 4.66% |
| 2025-09-03 | 3.77 | 3.78 | 3.57 | 3.60 | -3.74% | 3.24 | 6.27% |
| 2025-09-02 | 3.74 | 3.84 | 3.66 | 3.74 | +1.35% | 4.80 | 9.10% |
| 2025-09-01 | 3.54 | 3.71 | 3.48 | 3.69 | +4.53% | 3.66 | 7.14% |
| 2025-08-29 | 3.48 | 3.59 | 3.46 | 3.53 | +1.44% | 1.95 | 3.92% |
| 2025-08-28 | 3.48 | 3.54 | 3.35 | 3.48 | -0.29% | 1.80 | 3.70% |
| 2025-08-27 | 3.58 | 3.63 | 3.49 | 3.49 | -2.24% | 2.44 | 4.87% |
| 2025-08-26 | 3.58 | 3.59 | 3.50 | 3.57 | -0.56% | 1.66 | 3.31% |
| 2025-08-25 | 3.50 | 3.62 | 3.49 | 3.59 | +4.06% | 3.05 | 6.06% |
| 2025-08-22 | 3.47 | 3.51 | 3.43 | 3.45 | -0.58% | 1.24 | 2.55% |
| 2025-08-21 | 3.51 | 3.58 | 3.45 | 3.47 | -0.86% | 1.81 | 3.67% |