金瑞矿业

600714
🏛️ 中国 →
11.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.48 13.78 13.40 13.54 2.8M
2021-12-30 13.91 13.98 13.46 13.48 4.1M
2021-12-29 13.34 14.33 13.28 13.78 7.7M
2021-12-28 13.64 13.68 13.07 13.50 5.2M
2021-12-27 14.16 14.33 12.87 13.46 9.9M
2021-12-24 14.20 15.40 13.78 13.78 12.9M
2021-12-23 12.83 14.04 12.62 14.04 9.3M
2021-12-22 12.56 12.89 12.34 12.76 6.4M
2021-12-21 12.70 12.73 12.30 12.43 5.9M
2021-12-20 13.24 13.24 12.60 12.62 4.9M
2021-12-17 13.25 13.32 13.02 13.07 4.0M
2021-12-16 13.05 13.26 12.93 13.20 4.5M
2021-12-15 13.32 13.43 13.07 13.12 5.6M
2021-12-14 13.95 13.97 13.11 13.20 8.5M
2021-12-13 14.16 14.19 13.31 13.75 8.9M
2021-12-10 14.28 14.75 13.97 14.19 7.7M
2021-12-09 13.96 15.14 13.96 14.25 12.6M
2021-12-08 13.72 14.15 13.31 13.81 7.7M
2021-12-07 13.98 14.40 13.61 13.72 10.7M
2021-12-06 14.00 14.32 13.19 13.97 20.2M
2021-12-03 12.43 13.54 12.36 13.54 13.4M
2021-12-02 12.14 12.55 12.01 12.31 6.2M
2021-12-01 11.96 12.25 11.71 12.14 5.7M
2021-11-30 12.11 12.25 11.80 11.88 6.7M
2021-11-29 11.97 12.58 11.55 12.20 11.6M
2021-11-26 11.63 12.54 11.34 12.16 13.2M
2021-11-25 11.32 11.68 11.02 11.64 10.7M
2021-11-24 11.78 11.98 11.03 11.50 15.0M
2021-11-23 10.23 11.39 10.22 11.39 6.8M
2021-11-22 9.80 10.43 9.79 10.35 6.3M
2021-11-19 9.59 9.88 9.41 9.81 5.4M
2021-11-18 9.44 9.69 9.35 9.56 3.7M
2021-11-17 9.29 9.51 9.14 9.50 3.5M
2021-11-16 9.79 9.85 9.24 9.26 4.6M
2021-11-15 9.46 9.83 9.33 9.78 4.1M
2021-11-12 9.47 9.64 9.35 9.48 4.3M
2021-11-11 9.28 9.50 9.18 9.33 3.5M
2021-11-10 9.31 9.43 9.07 9.27 3.6M
2021-11-09 9.60 9.60 9.24 9.31 3.5M
2021-11-08 9.18 9.38 8.98 9.24 4.1M
2021-11-05 9.84 9.84 9.15 9.18 4.7M
2021-11-04 9.78 10.03 9.53 9.60 5.4M
2021-11-03 9.70 9.85 9.39 9.66 4.1M
2021-11-02 10.28 10.35 9.80 9.87 3.5M
2021-11-01 9.94 10.37 9.81 10.25 3.7M
2021-10-29 9.74 10.20 9.74 10.06 4.2M
2021-10-28 10.40 10.40 9.70 9.92 4.1M
2021-10-27 10.76 11.05 10.35 10.42 4.1M
2021-10-26 10.88 11.27 10.70 10.79 6.1M
2021-10-25 11.00 11.54 10.90 11.08 7.3M
2021-10-22 11.27 11.60 10.88 10.97 6.4M
2021-10-21 11.19 11.43 11.09 11.27 5.5M
2021-10-20 11.00 11.25 10.86 11.19 3.2M
2021-10-19 10.90 11.22 10.84 11.19 3.8M
2021-10-18 10.94 11.10 10.65 11.08 4.1M
2021-10-15 10.87 11.08 10.42 10.87 4.0M
2021-10-14 10.56 11.08 10.18 10.85 3.6M
2021-10-13 11.12 11.12 10.50 10.72 3.2M
2021-10-12 11.14 11.27 10.60 10.82 3.6M
2021-10-11 11.31 11.31 10.91 11.17 3.6M
2021-10-08 11.45 11.75 10.98 11.14 5.4M
2021-09-30 10.62 11.50 10.62 11.37 6.9M
2021-09-29 11.16 11.37 10.50 10.56 6.7M
2021-09-28 11.31 11.48 11.08 11.21 5.2M
2021-09-27 12.71 12.71 11.35 11.42 7.5M
2021-09-24 13.01 13.34 12.27 12.55 7.8M
2021-09-23 13.56 13.63 13.09 13.17 5.0M
2021-09-22 13.75 13.80 13.00 13.47 5.1M
2021-09-17 13.96 14.00 13.25 13.55 6.8M
2021-09-16 14.16 14.25 13.33 13.79 9.5M
2021-09-15 14.10 14.15 13.30 13.97 10.2M
2021-09-14 13.87 14.14 13.46 13.66 9.3M
2021-09-13 13.95 14.04 13.35 13.87 11.6M
2021-09-10 13.46 13.84 13.02 13.54 13.1M
2021-09-09 12.72 13.75 12.70 13.54 15.9M
2021-09-08 12.36 12.98 11.80 12.73 15.2M
2021-09-07 11.22 12.21 11.11 12.00 13.4M
2021-09-06 11.23 11.60 10.50 11.22 14.3M
2021-09-03 12.70 13.00 11.58 11.58 17.3M
2021-09-02 12.28 13.10 12.09 12.87 12.8M
2021-09-01 14.50 14.50 12.76 12.76 19.2M
2021-08-31 13.65 14.21 12.98 14.18 21.6M
2021-08-30 12.19 13.30 12.19 13.30 10.2M
2021-08-27 11.61 12.50 11.61 12.09 15.2M
2021-08-26 11.66 12.50 11.56 11.59 12.7M
2021-08-25 11.20 11.71 11.01 11.64 9.3M
2021-08-24 11.73 11.80 11.12 11.20 9.8M
2021-08-23 11.39 11.74 11.08 11.73 10.0M
2021-08-20 11.08 11.55 10.75 11.43 9.0M
2021-08-19 10.83 11.24 10.57 11.08 6.5M
2021-08-18 11.00 11.46 10.50 11.06 9.4M
2021-08-17 11.15 11.66 11.13 11.28 13.3M
2021-08-16 11.50 11.52 11.08 11.14 9.1M
2021-08-13 11.30 11.58 11.06 11.40 12.1M
2021-08-12 11.35 11.55 11.06 11.37 13.1M
2021-08-11 11.86 11.99 10.99 11.38 19.5M
2021-08-10 12.00 12.64 11.65 11.84 27.3M
2021-08-09 11.22 11.96 11.22 11.96 9.9M
2021-08-06 9.90 10.87 9.88 10.87 10.9M
2021-08-05 10.30 10.35 9.66 9.88 9.4M
2021-08-04 9.11 10.01 9.05 10.01 9.6M
2021-08-03 9.40 9.63 9.03 9.10 5.9M
2021-08-02 9.62 9.75 9.31 9.46 5.8M
2021-07-30 9.78 9.88 9.35 9.62 7.4M
2021-07-29 8.94 9.64 8.91 9.52 10.1M
2021-07-28 8.47 9.04 8.46 8.80 10.3M
2021-07-27 9.58 10.08 9.40 9.40 13.2M
2021-07-26 9.70 10.05 9.20 9.37 12.4M
2021-07-23 9.51 10.26 9.44 9.78 13.3M
2021-07-22 9.11 9.80 9.09 9.62 13.4M
2021-07-21 9.09 9.24 8.92 9.15 9.4M
2021-07-20 9.13 9.15 8.88 9.11 10.3M
2021-07-19 8.56 9.45 8.48 9.30 18.8M
2021-07-16 8.66 8.89 8.40 8.59 9.9M
2021-07-15 8.50 8.78 8.26 8.66 9.8M
2021-07-14 8.50 8.58 8.20 8.55 8.9M
2021-07-13 8.81 8.84 8.41 8.50 12.9M
2021-07-12 9.54 9.54 8.51 8.99 28.4M
2021-07-09 7.81 8.67 7.79 8.67 6.9M
2021-07-08 8.00 8.19 7.86 7.88 5.6M
2021-07-07 7.60 8.08 7.60 8.08 6.3M
2021-07-06 7.70 7.84 7.53 7.77 5.4M
2021-07-05 7.38 7.82 7.38 7.76 6.3M
2021-07-02 7.35 7.50 7.35 7.43 3.4M
2021-07-01 7.67 7.70 7.38 7.43 4.4M
2021-06-30 7.72 7.75 7.56 7.67 4.1M
2021-06-29 7.69 7.80 7.64 7.72 4.1M
2021-06-28 8.08 8.11 7.65 7.69 6.3M
2021-06-25 7.94 8.14 7.88 8.05 5.6M
2021-06-24 8.00 8.20 7.94 7.94 5.5M
2021-06-23 8.01 8.28 7.96 8.07 7.5M
2021-06-22 8.33 8.52 7.99 8.03 11.0M
2021-06-21 7.86 8.22 7.82 8.15 7.8M
2021-06-18 7.81 8.03 7.77 7.92 7.8M
2021-06-17 7.84 8.00 7.72 7.92 12.6M
2021-06-16 8.63 8.69 7.70 7.72 17.5M
2021-06-15 8.51 8.76 8.33 8.54 15.6M
2021-06-11 9.07 9.65 8.56 8.69 26.6M
2021-06-10 8.90 9.94 8.51 9.30 34.3M
2021-06-09 8.91 9.04 8.31 9.04 22.3M
2021-06-08 7.77 8.22 7.56 8.22 16.0M
2021-06-07 7.39 7.50 7.21 7.47 11.5M
2021-06-04 6.98 7.50 6.93 7.30 12.0M
2021-06-03 6.91 7.21 6.91 7.03 8.1M
2021-06-02 7.10 7.24 6.94 7.01 10.3M
2021-06-01 6.78 7.33 6.69 7.15 15.1M
2021-05-31 6.70 6.96 6.63 6.83 10.4M
2021-05-28 6.66 6.97 6.66 6.70 9.7M
2021-05-27 6.80 6.80 6.67 6.69 6.9M
2021-05-26 6.58 6.84 6.44 6.81 11.7M
2021-05-25 6.64 6.88 6.48 6.56 11.7M
2021-05-24 7.25 7.26 6.60 6.61 23.7M
2021-05-21 6.03 6.72 6.03 6.72 7.6M
2021-05-20 6.10 6.37 5.94 6.11 7.5M
2021-05-19 6.16 6.22 6.08 6.18 3.3M
2021-05-18 6.15 6.23 6.13 6.19 3.6M
2021-05-17 6.37 6.39 6.08 6.15 7.2M
2021-05-14 6.47 6.59 6.35 6.42 6.3M
2021-05-13 6.46 6.75 6.37 6.44 8.4M
2021-05-12 6.46 6.60 6.33 6.53 8.3M
2021-05-11 6.65 6.66 6.35 6.46 11.7M
2021-05-10 6.60 6.90 6.37 6.85 17.4M
2021-05-07 6.02 6.55 6.00 6.35 11.5M
2021-05-06 5.86 6.13 5.86 6.04 3.7M
2021-04-30 5.91 5.96 5.81 5.85 2.7M
2021-04-29 5.91 6.01 5.82 5.96 3.0M
2021-04-28 5.89 6.21 5.88 5.99 3.6M
2021-04-27 5.99 5.99 5.82 5.89 3.7M
2021-04-26 6.20 6.21 6.00 6.01 5.4M
2021-04-23 6.15 6.57 5.98 6.23 8.0M
2021-04-22 6.23 6.32 6.16 6.17 3.3M
2021-04-21 6.17 6.32 6.13 6.25 3.7M
2021-04-20 6.22 6.35 6.19 6.23 5.0M
2021-04-19 6.20 6.30 6.20 6.24 4.0M
2021-04-16 6.17 6.28 6.16 6.18 4.6M
2021-04-15 6.04 6.15 6.01 6.12 4.1M
2021-04-14 6.00 6.09 5.95 6.08 3.6M
2021-04-13 6.12 6.13 5.98 6.00 4.4M
2021-04-12 6.37 6.44 6.05 6.09 7.5M
2021-04-09 6.41 6.53 6.31 6.40 6.6M
2021-04-08 6.60 6.78 6.48 6.51 12.9M
2021-04-07 6.36 6.67 6.22 6.61 13.8M
2021-04-06 6.21 6.47 6.13 6.34 7.7M
2021-04-02 6.32 6.54 6.30 6.33 10.0M
2021-04-01 6.17 6.51 6.06 6.44 12.3M
2021-03-31 6.22 6.24 6.06 6.15 7.2M
2021-03-30 6.22 6.45 6.09 6.32 8.7M
2021-03-29 6.26 6.35 6.20 6.30 6.5M
2021-03-26 6.17 6.29 6.11 6.25 6.9M
2021-03-25 6.15 6.28 6.08 6.23 6.9M
2021-03-24 6.10 6.34 6.03 6.11 8.1M
2021-03-23 6.60 6.64 6.11 6.20 10.2M
2021-03-22 6.46 6.75 6.45 6.54 7.9M
2021-03-19 6.29 6.68 6.23 6.52 10.9M
2021-03-18 6.68 6.68 6.38 6.42 11.5M
2021-03-17 6.64 6.73 6.45 6.69 10.9M
2021-03-16 6.81 6.87 6.56 6.77 16.7M
2021-03-15 6.63 7.04 6.53 6.95 20.2M
2021-03-12 6.76 6.78 6.48 6.62 15.7M
2021-03-11 6.51 6.86 6.42 6.83 20.2M
2021-03-10 6.51 6.72 6.31 6.62 17.8M
2021-03-09 7.00 7.06 6.42 6.55 22.1M
2021-03-08 7.50 7.84 7.04 7.11 24.3M
2021-03-05 7.90 8.02 7.58 7.58 27.0M
2021-03-04 7.75 8.74 7.53 8.42 39.9M
2021-03-03 7.43 8.53 7.35 8.06 38.3M
2021-03-02 8.50 8.67 7.80 7.85 40.0M
2021-03-01 7.70 8.67 7.70 8.67 41.8M
2021-02-26 7.24 7.88 7.16 7.88 27.4M
2021-02-25 7.16 7.16 7.16 7.16 1.7M
2021-02-24 6.51 6.51 6.51 6.51 6.3M
2021-02-23 5.28 5.92 5.19 5.92 11.4M
2021-02-22 5.17 5.64 5.14 5.38 10.5M
2021-02-19 5.08 5.15 5.00 5.13 4.5M
2021-02-18 4.90 5.16 4.86 5.10 7.3M
2021-02-10 4.73 4.96 4.69 4.85 2.8M
2021-02-09 4.74 4.77 4.69 4.73 2.5M
2021-02-08 4.67 4.79 4.58 4.74 2.8M
2021-02-05 4.57 4.74 4.54 4.67 1.1M
2021-02-04 4.72 4.74 4.49 4.57 1.7M
2021-02-03 4.81 4.83 4.64 4.72 2.1M
2021-02-02 4.79 4.85 4.72 4.82 1.9M
2021-02-01 4.69 4.83 4.54 4.83 3.0M
2021-01-29 4.80 4.84 4.63 4.67 1.4M
2021-01-28 4.79 4.89 4.70 4.82 1.2M
2021-01-27 4.90 4.94 4.80 4.84 1.9M
2021-01-26 4.72 4.82 4.70 4.82 1.3M
2021-01-25 5.00 5.00 4.74 4.77 2.3M
2021-01-22 5.01 5.05 4.95 5.03 2.2M
2021-01-21 4.91 5.28 4.91 5.08 3.4M
2021-01-20 4.91 4.91 4.83 4.91 1.1M
2021-01-19 4.90 4.97 4.86 4.91 1.8M
2021-01-18 4.88 4.99 4.82 4.91 1.7M
2021-01-15 4.76 4.95 4.76 4.88 1.4M
2021-01-14 4.72 4.90 4.68 4.76 1.2M
2021-01-13 4.94 4.94 4.73 4.78 1.6M
2021-01-12 4.90 5.04 4.90 4.96 0.8M
2021-01-11 5.15 5.16 4.95 4.97 2.2M
2021-01-08 5.12 5.20 5.04 5.17 1.4M
2021-01-07 5.18 5.24 5.08 5.12 2.0M
2021-01-06 5.30 5.35 5.15 5.20 2.0M
2021-01-05 5.40 5.40 5.26 5.29 1.7M
2021-01-04 5.43 5.44 5.33 5.39 2.3M