紫金矿业

601899
🏛️ 中国 →
27.40
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 9.67 9.73 9.62 9.70 80.5M
2021-12-30 9.65 9.74 9.59 9.64 90.6M
2021-12-29 9.70 9.72 9.58 9.62 105.1M
2021-12-28 9.62 9.74 9.56 9.71 127.9M
2021-12-27 9.76 9.76 9.54 9.58 131.0M
2021-12-24 10.03 10.03 9.63 9.69 229.8M
2021-12-23 10.00 10.08 9.96 10.03 108.7M
2021-12-22 9.99 10.04 9.94 9.97 100.1M
2021-12-21 9.94 10.01 9.92 9.99 81.5M
2021-12-20 10.02 10.12 9.92 9.96 234.7M
2021-12-17 10.18 10.33 10.16 10.17 184.0M
2021-12-16 10.05 10.14 10.00 10.11 154.9M
2021-12-15 10.11 10.12 10.03 10.05 153.3M
2021-12-14 10.30 10.32 10.10 10.14 201.7M
2021-12-13 10.28 10.49 10.25 10.38 225.5M
2021-12-10 10.31 10.32 10.16 10.26 152.3M
2021-12-09 10.34 10.39 10.28 10.36 179.5M
2021-12-08 10.34 10.34 10.25 10.30 149.7M
2021-12-07 10.26 10.28 10.16 10.25 154.9M
2021-12-06 10.12 10.26 10.06 10.17 165.7M
2021-12-03 10.05 10.12 9.97 10.12 180.8M
2021-12-02 10.09 10.14 10.01 10.04 171.6M
2021-12-01 10.09 10.17 10.00 10.14 173.4M
2021-11-30 10.27 10.32 10.13 10.15 164.8M
2021-11-29 10.20 10.44 10.08 10.25 196.6M
2021-11-26 10.44 10.46 10.33 10.36 136.9M
2021-11-25 10.48 10.57 10.34 10.53 147.4M
2021-11-24 10.60 10.62 10.36 10.44 155.2M
2021-11-23 10.50 10.68 10.46 10.58 163.8M
2021-11-22 10.44 10.56 10.37 10.54 155.7M
2021-11-19 10.36 10.45 10.24 10.43 165.9M
2021-11-18 10.32 10.44 10.32 10.36 135.2M
2021-11-17 10.31 10.44 10.28 10.42 103.5M
2021-11-16 10.57 10.61 10.32 10.36 163.1M
2021-11-15 10.75 10.90 10.50 10.56 160.9M
2021-11-12 10.76 10.95 10.73 10.74 178.9M
2021-11-11 10.50 10.73 10.50 10.69 200.0M
2021-11-10 10.54 10.58 10.35 10.55 168.9M
2021-11-09 10.60 10.65 10.41 10.56 165.1M
2021-11-08 10.30 10.64 10.30 10.51 291.2M
2021-11-05 10.17 10.25 10.15 10.18 150.9M
2021-11-04 10.21 10.26 10.12 10.26 188.2M
2021-11-03 10.23 10.26 10.08 10.20 231.6M
2021-11-02 10.47 10.52 10.05 10.23 315.8M
2021-11-01 10.37 10.56 10.28 10.48 210.2M
2021-10-29 10.59 10.64 10.37 10.46 208.9M
2021-10-28 10.70 10.82 10.37 10.51 286.5M
2021-10-27 11.20 11.26 10.84 10.89 276.2M
2021-10-26 11.26 11.47 11.11 11.31 225.0M
2021-10-25 11.12 11.27 10.88 11.16 194.4M
2021-10-22 11.10 11.24 10.90 11.12 305.7M
2021-10-21 11.43 11.58 11.25 11.34 284.0M
2021-10-20 11.38 11.46 11.16 11.32 428.7M
2021-10-19 11.40 11.88 11.27 11.80 410.1M
2021-10-18 11.70 11.80 11.18 11.56 529.1M
2021-10-15 11.20 11.95 11.20 11.46 514.9M
2021-10-14 11.00 11.34 11.00 11.13 384.9M
2021-10-13 10.71 10.78 10.56 10.71 146.9M
2021-10-12 10.98 10.98 10.53 10.82 316.0M
2021-10-11 10.73 11.20 10.62 11.04 555.7M
2021-10-08 10.26 10.30 10.06 10.26 151.9M
2021-09-30 10.00 10.10 9.98 10.09 123.5M
2021-09-29 10.10 10.15 9.91 10.02 224.7M
2021-09-28 10.14 10.36 10.09 10.22 192.2M
2021-09-27 10.33 10.37 10.01 10.13 291.3M
2021-09-24 10.52 10.63 10.31 10.34 290.8M
2021-09-23 10.79 10.85 10.52 10.58 273.5M
2021-09-22 10.50 10.73 10.43 10.71 276.1M
2021-09-17 10.82 11.07 10.59 10.81 374.8M
2021-09-16 11.70 11.83 11.10 11.11 390.5M
2021-09-15 11.60 11.67 11.31 11.52 356.7M
2021-09-14 12.10 12.22 11.67 11.72 572.3M
2021-09-13 12.28 12.68 12.13 12.39 720.5M
2021-09-10 11.42 12.45 11.38 11.97 920.2M
2021-09-09 10.77 11.57 10.73 11.43 791.4M
2021-09-08 10.91 11.04 10.68 10.85 423.5M
2021-09-07 10.96 11.09 10.82 10.98 355.1M
2021-09-06 11.22 11.28 10.76 10.95 382.6M
2021-09-03 11.02 11.42 10.94 11.07 478.1M
2021-09-02 10.59 11.04 10.55 10.90 371.8M
2021-09-01 11.12 11.24 10.57 10.69 476.2M
2021-08-31 10.80 11.11 10.65 11.11 482.8M
2021-08-30 10.66 11.02 10.53 10.89 536.4M
2021-08-27 10.31 10.50 10.28 10.45 278.7M
2021-08-26 10.43 10.67 10.37 10.39 295.9M
2021-08-25 10.32 10.62 10.13 10.52 345.8M
2021-08-24 10.25 10.43 10.21 10.32 304.9M
2021-08-23 10.13 10.25 10.02 10.14 296.5M
2021-08-20 10.13 10.14 9.90 10.04 414.3M
2021-08-19 10.62 10.65 10.11 10.34 591.2M
2021-08-18 10.79 10.98 10.60 10.91 359.9M
2021-08-17 11.07 11.44 10.78 10.95 448.2M
2021-08-16 11.44 11.84 11.15 11.17 539.0M
2021-08-13 10.90 11.34 10.78 11.29 508.0M
2021-08-12 10.62 11.15 10.51 11.01 664.1M
2021-08-11 10.65 10.82 10.48 10.59 337.0M
2021-08-10 10.56 10.68 10.40 10.55 294.3M
2021-08-09 10.30 10.92 10.21 10.69 409.5M
2021-08-06 10.23 10.76 10.23 10.68 500.1M
2021-08-05 10.33 10.42 10.16 10.28 342.7M
2021-08-04 10.42 10.59 10.22 10.53 357.4M
2021-08-03 10.76 10.77 10.33 10.41 410.3M
2021-08-02 10.38 11.00 10.16 10.81 583.6M
2021-07-30 10.24 10.40 10.09 10.25 291.4M
2021-07-29 10.18 10.30 9.92 10.24 393.0M
2021-07-28 10.51 10.60 9.91 10.02 551.3M
2021-07-27 10.52 11.13 10.47 10.64 927.6M
2021-07-26 10.35 10.45 9.95 10.18 465.9M
2021-07-23 10.03 10.38 10.00 10.13 438.2M
2021-07-22 9.77 10.10 9.70 10.03 374.2M
2021-07-21 9.75 9.84 9.65 9.82 293.5M
2021-07-20 9.77 9.78 9.62 9.72 274.6M
2021-07-19 9.92 10.05 9.85 9.97 255.4M
2021-07-16 10.00 10.20 9.88 10.00 271.5M
2021-07-15 9.84 10.04 9.65 10.03 299.8M
2021-07-14 10.03 10.03 9.78 9.82 303.1M
2021-07-13 10.30 10.50 10.03 10.15 287.8M
2021-07-12 10.48 10.70 10.28 10.38 515.8M
2021-07-09 9.63 10.23 9.55 10.14 525.0M
2021-07-08 10.07 10.09 9.68 9.73 307.1M
2021-07-07 9.83 10.07 9.76 9.99 244.9M
2021-07-06 10.11 10.15 9.90 10.04 245.2M
2021-07-05 9.85 10.08 9.84 10.03 298.2M
2021-07-02 9.88 10.09 9.79 9.84 302.4M
2021-07-01 9.74 9.79 9.61 9.79 159.5M
2021-06-30 9.64 9.75 9.52 9.69 141.3M
2021-06-29 9.93 9.93 9.57 9.65 287.6M
2021-06-28 10.15 10.15 9.92 9.97 239.3M
2021-06-25 9.75 10.17 9.75 10.15 371.8M
2021-06-24 9.83 9.87 9.62 9.73 207.4M
2021-06-23 9.83 9.84 9.69 9.78 235.8M
2021-06-22 9.86 9.89 9.71 9.78 227.2M
2021-06-21 9.64 9.85 9.57 9.76 243.5M
2021-06-18 9.53 9.84 9.38 9.77 399.0M
2021-06-17 9.78 10.07 9.73 9.87 251.8M
2021-06-16 10.27 10.39 9.90 9.94 416.7M
2021-06-15 10.88 10.90 10.40 10.47 460.8M
2021-06-11 11.12 11.27 10.81 11.00 418.5M
2021-06-10 11.10 11.24 11.05 11.07 216.1M
2021-06-09 11.20 11.20 10.91 11.08 207.4M
2021-06-08 11.29 11.35 10.99 11.06 261.5M
2021-06-07 10.87 11.32 10.85 11.17 332.4M
2021-06-04 10.51 10.97 10.39 10.84 402.9M
2021-06-03 11.14 11.27 11.00 11.00 264.7M
2021-06-02 11.30 11.40 11.15 11.18 241.1M
2021-06-01 11.15 11.44 11.07 11.44 299.2M
2021-05-31 11.29 11.38 11.09 11.23 274.2M
2021-05-28 11.44 11.51 11.19 11.19 284.5M
2021-05-27 11.19 11.24 10.96 11.14 235.8M
2021-05-26 10.93 11.19 10.88 11.06 264.6M
2021-05-25 10.69 11.01 10.55 10.93 309.2M
2021-05-24 10.56 10.76 10.49 10.62 261.1M
2021-05-21 10.80 11.03 10.67 10.82 273.6M
2021-05-20 10.90 11.10 10.60 10.93 440.4M
2021-05-19 11.57 11.57 11.32 11.42 260.7M
2021-05-18 11.74 11.88 11.59 11.73 293.7M
2021-05-17 11.12 11.50 11.00 11.45 382.9M
2021-05-14 11.01 11.12 10.70 11.06 360.0M
2021-05-13 11.26 11.41 11.00 11.08 401.7M
2021-05-12 11.50 11.78 11.41 11.75 267.0M
2021-05-11 11.90 11.90 11.31 11.58 534.0M
2021-05-10 12.35 12.50 12.13 12.35 577.8M
2021-05-07 11.97 12.09 11.84 11.92 501.6M
2021-05-06 11.56 11.97 11.41 11.54 498.4M
2021-04-30 11.20 11.41 10.85 11.03 370.0M
2021-04-29 11.31 11.48 11.16 11.36 352.9M
2021-04-28 11.02 11.23 10.85 11.09 299.2M
2021-04-27 11.32 11.54 11.01 11.29 490.9M
2021-04-26 11.03 11.40 10.93 11.15 486.2M
2021-04-23 10.56 10.82 10.41 10.78 285.5M
2021-04-22 10.66 10.83 10.52 10.60 258.9M
2021-04-21 10.50 10.66 10.35 10.55 241.0M
2021-04-20 10.50 10.86 10.46 10.74 375.2M
2021-04-19 10.24 10.65 9.98 10.65 399.9M
2021-04-16 10.57 10.69 10.20 10.23 412.0M
2021-04-15 10.10 10.24 9.80 10.21 283.6M
2021-04-14 9.72 9.97 9.72 9.93 222.4M
2021-04-13 9.59 9.83 9.51 9.70 215.5M
2021-04-12 10.17 10.17 9.60 9.68 382.6M
2021-04-09 10.59 10.62 10.25 10.29 227.7M
2021-04-08 10.20 10.68 10.07 10.53 409.9M
2021-04-07 10.25 10.29 9.90 10.24 253.1M
2021-04-06 10.35 10.44 10.13 10.15 306.1M
2021-04-02 9.85 10.14 9.82 10.13 395.4M
2021-04-01 9.72 9.82 9.61 9.74 230.8M
2021-03-31 9.81 9.83 9.45 9.62 341.7M
2021-03-30 9.81 10.16 9.68 9.93 296.1M
2021-03-29 9.92 10.00 9.65 9.93 295.0M
2021-03-26 9.60 10.02 9.52 9.91 408.9M
2021-03-25 9.45 9.79 9.41 9.56 397.3M
2021-03-24 9.90 10.03 9.30 9.36 573.3M
2021-03-23 10.78 10.84 10.00 10.13 438.0M
2021-03-22 10.75 10.84 10.41 10.66 311.3M
2021-03-19 10.82 11.03 10.69 10.83 360.6M
2021-03-18 11.40 11.57 11.15 11.18 302.6M
2021-03-17 10.80 11.11 10.66 11.09 244.5M
2021-03-16 11.28 11.30 10.75 11.11 305.4M
2021-03-15 11.30 11.64 10.97 11.25 418.3M
2021-03-12 11.71 11.77 11.06 11.35 460.9M
2021-03-11 10.65 11.54 10.54 11.54 573.0M
2021-03-10 10.79 10.80 10.35 10.49 296.5M
2021-03-09 10.70 11.07 10.01 10.71 505.2M
2021-03-08 11.33 11.40 10.59 10.67 418.2M
2021-03-05 10.78 11.13 10.60 11.00 533.0M
2021-03-04 11.93 12.03 11.20 11.45 603.7M
2021-03-03 11.96 12.35 11.80 12.32 522.2M
2021-03-02 12.10 12.10 11.55 11.75 495.7M
2021-03-01 12.22 12.40 11.76 12.32 531.9M
2021-02-26 12.19 12.56 11.98 12.19 636.1M
2021-02-25 13.65 13.74 12.88 12.98 546.8M
2021-02-24 13.95 14.27 12.55 13.10 763.9M
2021-02-23 14.10 14.54 13.77 13.85 717.3M
2021-02-22 14.46 15.00 14.32 14.63 1,031.9M
2021-02-19 13.67 14.11 12.89 13.64 1,008.8M
2021-02-18 13.29 13.29 13.29 13.29 81.8M
2021-02-10 11.47 12.28 11.43 12.08 426.8M
2021-02-09 10.98 11.35 10.78 11.34 347.1M
2021-02-08 10.10 10.65 10.06 10.59 302.4M
2021-02-05 9.99 10.34 9.73 9.80 263.3M
2021-02-04 10.50 10.56 10.03 10.15 186.6M
2021-02-03 10.59 10.76 10.25 10.49 281.5M
2021-02-02 10.48 10.89 10.33 10.80 280.8M
2021-02-01 9.94 10.48 9.82 10.44 355.2M
2021-01-29 9.90 10.00 9.31 9.60 277.1M
2021-01-28 10.00 10.21 9.60 9.68 351.9M
2021-01-27 10.79 10.92 10.15 10.42 264.6M
2021-01-26 11.00 11.00 10.51 10.74 268.9M
2021-01-25 10.84 11.34 10.72 11.05 302.1M
2021-01-22 10.87 10.99 10.66 10.83 209.1M
2021-01-21 10.70 11.15 10.62 10.97 327.4M
2021-01-20 10.28 10.66 10.28 10.56 207.5M
2021-01-19 10.55 10.74 10.14 10.28 241.5M
2021-01-18 10.30 10.71 9.93 10.69 297.7M
2021-01-15 10.59 10.88 10.24 10.56 265.9M
2021-01-14 10.62 10.72 10.31 10.43 248.9M
2021-01-13 10.92 11.56 10.51 10.68 446.6M
2021-01-12 10.30 10.90 10.23 10.90 330.4M
2021-01-11 10.90 11.12 10.50 10.67 471.7M
2021-01-08 11.40 11.52 10.90 11.35 389.4M
2021-01-07 10.43 11.32 10.38 11.18 448.0M
2021-01-06 10.45 10.79 10.31 10.50 382.8M
2021-01-05 10.09 10.25 9.85 10.21 362.7M
2021-01-04 9.42 10.17 9.38 10.04 445.2M