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
2022-12-30 9.88 10.09 9.85 10.00 132.9M
2022-12-29 9.88 9.94 9.77 9.84 133.7M
2022-12-28 10.00 10.01 9.88 10.00 82.2M
2022-12-27 9.88 10.07 9.85 10.05 115.1M
2022-12-26 9.95 9.96 9.74 9.78 112.8M
2022-12-23 9.86 9.98 9.77 9.90 90.1M
2022-12-22 10.15 10.17 9.98 10.01 88.1M
2022-12-21 10.05 10.15 9.94 9.97 79.1M
2022-12-20 10.00 10.08 9.79 9.90 133.9M
2022-12-19 10.38 10.44 9.97 10.06 139.3M
2022-12-16 10.12 10.37 10.10 10.30 118.3M
2022-12-15 10.40 10.55 10.18 10.26 145.3M
2022-12-14 10.51 10.61 10.42 10.47 130.3M
2022-12-13 10.25 10.43 10.23 10.34 106.6M
2022-12-12 10.46 10.55 10.30 10.33 166.6M
2022-12-09 10.36 10.65 10.34 10.61 234.5M
2022-12-08 10.27 10.43 10.23 10.32 94.8M
2022-12-07 10.35 10.40 10.18 10.27 163.0M
2022-12-06 10.28 10.49 10.26 10.41 172.4M
2022-12-05 10.23 10.56 10.14 10.45 288.0M
2022-12-02 10.32 10.39 10.07 10.11 227.0M
2022-12-01 10.20 10.40 10.14 10.30 432.8M
2022-11-30 9.83 9.89 9.74 9.83 147.1M
2022-11-29 9.60 9.91 9.56 9.87 208.2M
2022-11-28 9.60 9.62 9.41 9.58 163.2M
2022-11-25 9.66 9.90 9.65 9.79 173.3M
2022-11-24 9.70 9.80 9.65 9.74 172.0M
2022-11-23 9.59 9.75 9.53 9.55 155.6M
2022-11-22 9.40 9.69 9.40 9.53 179.3M
2022-11-21 9.45 9.45 9.19 9.42 275.6M
2022-11-18 9.72 9.78 9.60 9.64 222.2M
2022-11-17 9.89 10.01 9.62 9.77 347.5M
2022-11-16 9.93 10.03 9.83 9.99 249.7M
2022-11-15 9.85 10.02 9.72 9.92 296.3M
2022-11-14 10.04 10.07 9.76 9.97 459.3M
2022-11-11 9.90 10.05 9.75 9.92 820.8M
2022-11-10 9.18 9.27 9.03 9.15 214.0M
2022-11-09 9.35 9.53 9.28 9.29 536.1M
2022-11-08 8.92 9.19 8.86 9.06 363.7M
2022-11-07 8.77 9.20 8.77 9.09 742.7M
2022-11-04 8.14 8.44 8.11 8.36 293.1M
2022-11-03 8.12 8.20 8.06 8.14 142.3M
2022-11-02 8.22 8.33 8.13 8.26 173.5M
2022-11-01 7.95 8.20 7.88 8.20 218.9M
2022-10-31 7.99 8.03 7.80 7.92 171.3M
2022-10-28 8.16 8.29 8.07 8.10 173.2M
2022-10-27 8.10 8.37 8.07 8.23 343.0M
2022-10-26 7.90 7.99 7.86 7.94 146.4M
2022-10-25 7.91 8.00 7.74 7.90 168.5M
2022-10-24 8.02 8.18 7.93 7.94 265.1M
2022-10-21 7.93 8.02 7.88 7.93 136.4M
2022-10-20 7.85 7.92 7.76 7.85 107.1M
2022-10-19 8.00 8.07 7.91 7.92 106.8M
2022-10-18 8.06 8.13 7.98 8.00 101.8M
2022-10-17 7.88 8.06 7.83 8.05 146.1M
2022-10-14 7.89 8.01 7.83 7.96 172.8M
2022-10-13 8.00 8.00 7.81 7.84 141.3M
2022-10-12 7.85 8.00 7.73 7.99 175.2M
2022-10-11 7.81 7.89 7.69 7.88 139.8M
2022-10-10 7.90 7.92 7.76 7.77 162.5M
2022-09-30 7.78 7.92 7.73 7.84 198.9M
2022-09-29 7.65 7.82 7.65 7.70 234.5M
2022-09-28 7.78 7.78 7.46 7.48 234.0M
2022-09-27 7.71 7.88 7.61 7.85 248.1M
2022-09-26 8.37 8.37 7.68 7.82 524.2M
2022-09-23 8.65 8.69 8.50 8.53 139.7M
2022-09-22 8.61 8.75 8.59 8.65 98.7M
2022-09-21 8.65 8.74 8.57 8.71 102.3M
2022-09-20 8.69 8.78 8.64 8.70 109.3M
2022-09-19 8.72 8.75 8.57 8.62 128.8M
2022-09-16 8.90 8.92 8.60 8.68 264.0M
2022-09-15 9.05 9.08 8.90 8.95 167.8M
2022-09-14 9.04 9.14 9.00 9.00 228.9M
2022-09-13 9.22 9.38 9.21 9.29 296.5M
2022-09-09 9.15 9.28 9.13 9.19 314.9M
2022-09-08 9.00 9.11 8.90 9.06 299.7M
2022-09-07 8.80 9.01 8.76 8.94 192.3M
2022-09-06 8.62 8.85 8.61 8.84 184.2M
2022-09-05 8.52 8.60 8.46 8.59 122.1M
2022-09-02 8.62 8.65 8.50 8.52 156.6M
2022-09-01 8.75 8.75 8.65 8.65 155.3M
2022-08-31 8.82 8.91 8.76 8.80 185.6M
2022-08-30 8.99 9.02 8.86 8.90 140.9M
2022-08-29 9.00 9.04 8.91 9.02 146.3M
2022-08-26 9.18 9.25 9.12 9.15 249.5M
2022-08-25 8.90 9.15 8.87 9.13 313.1M
2022-08-24 9.04 9.15 8.86 8.88 187.5M
2022-08-23 9.00 9.05 8.93 9.00 134.7M
2022-08-22 8.89 9.12 8.81 9.05 221.6M
2022-08-19 8.90 8.94 8.84 8.84 130.9M
2022-08-18 8.95 8.96 8.87 8.89 146.1M
2022-08-17 9.04 9.05 8.90 9.02 148.8M
2022-08-16 9.00 9.05 8.90 9.03 181.0M
2022-08-15 9.20 9.32 9.01 9.04 301.9M
2022-08-12 9.06 9.20 8.96 9.19 309.9M
2022-08-11 8.88 9.03 8.86 9.03 278.1M
2022-08-10 8.80 8.98 8.80 8.84 222.8M
2022-08-09 8.73 8.83 8.68 8.79 175.6M
2022-08-08 8.80 8.81 8.69 8.72 189.9M
2022-08-05 8.64 8.85 8.62 8.82 252.3M
2022-08-04 8.54 8.62 8.47 8.55 133.8M
2022-08-03 8.56 8.70 8.47 8.49 157.1M
2022-08-02 8.73 8.73 8.51 8.60 201.5M
2022-08-01 8.94 8.95 8.78 8.84 149.3M
2022-07-29 9.06 9.07 8.90 8.93 178.2M
2022-07-28 8.94 9.15 8.92 8.97 254.0M
2022-07-27 8.88 8.89 8.76 8.81 127.3M
2022-07-26 8.74 8.92 8.71 8.91 222.0M
2022-07-25 8.67 8.78 8.67 8.71 129.9M
2022-07-22 8.72 8.79 8.58 8.67 153.6M
2022-07-21 8.71 8.78 8.65 8.67 155.2M
2022-07-20 8.78 8.84 8.73 8.79 163.4M
2022-07-19 8.87 8.87 8.68 8.74 220.1M
2022-07-18 8.44 8.87 8.40 8.87 428.4M
2022-07-15 8.52 8.62 8.36 8.37 323.8M
2022-07-14 8.71 8.76 8.58 8.62 315.8M
2022-07-13 8.85 8.85 8.70 8.75 267.8M
2022-07-12 9.00 9.04 8.92 8.92 185.3M
2022-07-11 9.15 9.15 9.00 9.05 199.5M
2022-07-08 9.17 9.17 9.05 9.07 179.6M
2022-07-07 8.99 9.15 8.89 9.04 235.1M
2022-07-06 9.17 9.18 8.97 9.04 508.6M
2022-07-05 9.36 9.43 9.30 9.35 258.0M
2022-07-04 9.40 9.41 9.29 9.36 261.5M
2022-07-01 9.33 9.54 9.23 9.47 320.6M
2022-06-30 9.30 9.38 9.26 9.33 272.6M
2022-06-29 9.29 9.33 9.16 9.20 292.8M
2022-06-28 9.29 9.37 9.19 9.36 323.1M
2022-06-27 9.20 9.45 9.14 9.29 451.8M
2022-06-24 9.15 9.25 9.11 9.20 354.0M
2022-06-23 9.20 9.30 9.16 9.30 261.0M
2022-06-22 9.45 9.49 9.21 9.25 343.2M
2022-06-21 9.58 9.58 9.35 9.43 317.7M
2022-06-20 9.80 9.80 9.50 9.59 479.5M
2022-06-17 9.80 9.92 9.75 9.88 258.6M
2022-06-16 10.06 10.08 9.87 9.90 229.3M
2022-06-15 9.96 10.14 9.88 9.98 315.3M
2022-06-14 9.90 10.01 9.66 10.01 318.0M
2022-06-13 10.01 10.18 10.00 10.12 215.3M
2022-06-10 9.97 10.19 9.81 10.19 229.7M
2022-06-09 10.29 10.39 10.16 10.28 180.0M
2022-06-08 10.36 10.40 10.13 10.34 236.5M
2022-06-07 10.43 10.47 10.24 10.30 220.0M
2022-06-06 9.96 10.42 9.96 10.40 433.5M
2022-06-02 9.80 9.87 9.73 9.87 144.4M
2022-06-01 10.05 10.05 9.75 9.86 249.9M
2022-05-31 10.08 10.09 9.95 10.06 176.5M
2022-05-30 9.99 10.25 9.96 10.11 265.5M
2022-05-27 9.96 10.05 9.84 9.93 201.0M
2022-05-26 9.95 9.95 9.67 9.86 191.7M
2022-05-25 9.79 9.93 9.71 9.90 187.5M
2022-05-24 10.01 10.15 9.70 9.71 249.8M
2022-05-23 10.10 10.10 9.90 10.01 208.8M
2022-05-20 9.84 10.07 9.79 10.02 303.8M
2022-05-19 9.54 9.76 9.49 9.72 170.8M
2022-05-18 10.00 10.02 9.72 9.79 234.7M
2022-05-17 9.78 9.98 9.70 9.97 309.5M
2022-05-16 9.58 9.70 9.50 9.70 236.5M
2022-05-13 9.49 9.57 9.33 9.53 254.8M
2022-05-12 9.60 9.74 9.40 9.53 325.6M
2022-05-11 9.51 9.96 9.36 9.80 410.3M
2022-05-10 9.50 9.65 9.26 9.63 462.9M
2022-05-09 9.97 9.99 9.66 9.80 297.4M
2022-05-06 10.39 10.42 10.00 10.07 338.5M
2022-05-05 10.92 10.94 10.59 10.84 247.0M
2022-04-29 10.83 11.08 10.68 11.07 229.9M
2022-04-28 10.90 10.91 10.58 10.80 158.3M
2022-04-27 10.18 11.00 10.16 10.89 292.5M
2022-04-26 10.62 10.66 10.09 10.24 234.3M
2022-04-25 10.88 11.10 10.53 10.62 249.8M
2022-04-22 10.90 11.45 10.71 11.33 193.6M
2022-04-21 11.36 11.48 10.91 11.01 189.0M
2022-04-20 11.82 12.00 11.40 11.44 232.4M
2022-04-19 12.20 12.36 11.91 12.00 225.7M
2022-04-18 12.10 12.20 11.88 12.02 167.3M
2022-04-15 12.43 12.86 12.08 12.13 351.9M
2022-04-14 12.61 12.91 12.42 12.74 258.3M
2022-04-13 11.78 12.74 11.73 12.53 415.8M
2022-04-12 11.70 11.79 11.43 11.68 170.6M
2022-04-11 12.00 12.02 11.48 11.68 245.8M
2022-04-08 11.60 12.05 11.59 11.95 324.0M
2022-04-07 11.45 11.68 11.38 11.53 123.7M
2022-04-06 11.52 11.78 11.40 11.60 137.6M
2022-04-01 11.37 11.59 11.20 11.45 131.9M
2022-03-31 11.53 11.69 11.25 11.34 148.4M
2022-03-30 11.58 11.58 11.35 11.46 179.7M
2022-03-29 11.50 11.73 11.47 11.59 139.4M
2022-03-28 11.44 11.69 11.25 11.56 192.2M
2022-03-25 11.65 11.81 11.48 11.52 201.7M
2022-03-24 11.43 11.83 11.42 11.71 267.4M
2022-03-23 11.40 11.40 11.18 11.34 170.9M
2022-03-22 10.94 11.39 10.90 11.30 254.4M
2022-03-21 10.82 11.06 10.55 11.00 235.0M
2022-03-18 10.36 10.69 10.24 10.63 196.9M
2022-03-17 10.30 10.49 10.15 10.30 213.1M
2022-03-16 9.70 10.15 9.32 10.12 293.8M
2022-03-15 10.07 10.14 9.52 9.55 378.2M
2022-03-14 10.75 10.85 10.44 10.45 216.7M
2022-03-11 10.89 10.98 10.65 10.98 198.2M
2022-03-10 11.01 11.14 10.77 10.98 289.7M
2022-03-09 11.48 11.60 10.82 11.27 307.8M
2022-03-08 11.44 11.79 11.10 11.41 411.2M
2022-03-07 12.01 12.17 11.73 11.83 417.8M
2022-03-04 11.81 11.97 11.52 11.58 295.2M
2022-03-03 11.52 12.09 11.52 11.87 455.2M
2022-03-02 11.36 11.52 11.31 11.40 320.1M
2022-03-01 11.23 11.26 10.97 11.15 202.6M
2022-02-28 11.00 11.28 10.85 11.22 305.7M
2022-02-25 10.89 11.17 10.65 10.95 284.3M
2022-02-24 10.88 11.29 10.84 11.00 437.4M
2022-02-23 11.11 11.14 10.83 10.92 260.7M
2022-02-22 11.17 11.26 10.96 11.20 191.1M
2022-02-21 11.14 11.38 11.04 11.12 154.3M
2022-02-18 11.34 11.34 11.08 11.23 184.0M
2022-02-17 10.94 11.32 10.92 11.27 277.8M
2022-02-16 10.83 11.03 10.77 10.93 162.7M
2022-02-15 11.13 11.15 10.76 10.90 214.8M
2022-02-14 11.06 11.24 10.97 11.06 236.1M
2022-02-11 11.27 11.62 11.05 11.06 353.5M
2022-02-10 11.02 11.41 11.02 11.21 526.3M
2022-02-09 10.41 10.89 10.37 10.78 393.8M
2022-02-08 10.28 10.35 10.13 10.35 190.5M
2022-02-07 10.03 10.28 10.02 10.25 242.6M
2022-01-28 9.88 9.99 9.61 9.76 148.0M
2022-01-27 10.20 10.20 9.90 9.91 177.7M
2022-01-26 10.20 10.27 9.98 10.18 140.7M
2022-01-25 10.19 10.45 10.10 10.11 228.7M
2022-01-24 10.13 10.30 10.11 10.29 179.1M
2022-01-21 10.13 10.35 9.97 10.27 293.4M
2022-01-20 10.08 10.21 10.05 10.12 278.9M
2022-01-19 9.95 10.01 9.83 9.89 159.3M
2022-01-18 9.75 10.09 9.67 9.94 247.7M
2022-01-17 9.85 9.86 9.58 9.68 197.8M
2022-01-14 10.00 10.01 9.78 9.82 195.3M
2022-01-13 10.23 10.46 10.05 10.06 389.1M
2022-01-12 9.49 10.09 9.49 10.01 438.2M
2022-01-11 9.42 9.49 9.38 9.43 107.0M
2022-01-10 9.37 9.43 9.31 9.40 130.3M
2022-01-07 9.65 9.66 9.30 9.37 288.6M
2022-01-06 9.71 9.81 9.65 9.67 112.2M
2022-01-05 9.80 9.86 9.72 9.77 117.9M
2022-01-04 9.70 9.86 9.62 9.82 151.9M