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
2023-12-29 12.27 12.48 12.27 12.46 121.5M
2023-12-28 12.49 12.67 12.31 12.35 185.7M
2023-12-27 12.23 12.42 12.19 12.40 125.6M
2023-12-26 12.20 12.28 12.15 12.18 74.6M
2023-12-25 12.03 12.24 12.01 12.22 86.0M
2023-12-22 12.15 12.18 11.99 12.14 127.2M
2023-12-21 11.94 12.09 11.89 12.07 108.7M
2023-12-20 11.92 12.12 11.86 12.02 165.6M
2023-12-19 11.76 11.84 11.65 11.80 59.9M
2023-12-18 11.64 11.85 11.58 11.78 73.7M
2023-12-15 11.60 11.97 11.60 11.70 204.8M
2023-12-14 11.80 11.83 11.46 11.48 135.5M
2023-12-13 11.54 11.61 11.44 11.44 85.6M
2023-12-12 11.57 11.63 11.46 11.62 89.3M
2023-12-11 11.59 11.73 11.38 11.67 111.2M
2023-12-08 11.81 11.83 11.65 11.67 118.3M
2023-12-07 11.90 11.92 11.75 11.80 108.9M
2023-12-06 11.84 12.08 11.75 12.00 110.5M
2023-12-05 12.12 12.16 11.92 11.95 158.5M
2023-12-04 12.45 12.69 12.38 12.40 229.1M
2023-12-01 12.15 12.20 11.96 12.04 101.8M
2023-11-30 12.14 12.27 12.07 12.18 116.7M
2023-11-29 12.09 12.20 12.08 12.15 169.7M
2023-11-28 11.86 11.90 11.71 11.89 62.6M
2023-11-27 11.86 12.03 11.73 11.87 57.8M
2023-11-24 11.97 11.99 11.84 11.85 51.8M
2023-11-23 11.94 12.00 11.82 11.99 56.0M
2023-11-22 12.14 12.14 11.92 11.95 62.7M
2023-11-21 11.96 12.21 11.91 12.14 146.7M
2023-11-20 11.96 11.97 11.77 11.86 67.8M
2023-11-17 11.98 12.02 11.87 11.97 56.3M
2023-11-16 11.97 12.03 11.85 11.97 72.4M
2023-11-15 12.23 12.23 11.93 12.00 100.8M
2023-11-14 11.95 11.98 11.81 11.86 49.5M
2023-11-13 11.79 11.93 11.73 11.90 55.3M
2023-11-10 11.83 11.86 11.72 11.78 43.8M
2023-11-09 11.70 11.90 11.70 11.88 77.6M
2023-11-08 11.88 11.95 11.72 11.82 113.3M
2023-11-07 11.88 12.03 11.72 12.01 91.7M
2023-11-06 12.18 12.20 11.87 11.93 144.3M
2023-11-03 12.22 12.30 12.10 12.17 81.6M
2023-11-02 12.35 12.48 12.20 12.21 91.4M
2023-11-01 12.32 12.35 12.14 12.20 93.9M
2023-10-31 12.40 12.46 12.28 12.44 75.2M
2023-10-30 12.20 12.68 12.19 12.42 180.2M
2023-10-27 11.98 12.16 11.95 12.01 92.8M
2023-10-26 12.00 12.11 11.88 12.08 74.0M
2023-10-25 12.04 12.31 12.04 12.08 129.4M
2023-10-24 11.54 11.83 11.53 11.75 119.7M
2023-10-23 11.58 11.66 11.33 11.45 85.8M
2023-10-20 11.82 11.93 11.59 11.65 79.6M
2023-10-19 11.95 11.98 11.75 11.77 98.6M
2023-10-18 12.09 12.13 11.96 11.98 73.6M
2023-10-17 12.12 12.14 11.98 12.06 80.1M
2023-10-16 12.25 12.28 12.10 12.14 94.8M
2023-10-13 12.13 12.15 12.00 12.02 66.5M
2023-10-12 12.27 12.36 12.18 12.29 70.3M
2023-10-11 12.30 12.31 11.99 12.13 85.2M
2023-10-10 12.28 12.42 12.20 12.22 68.4M
2023-10-09 11.91 12.25 11.74 12.20 122.1M
2023-09-28 12.41 12.52 12.06 12.13 150.0M
2023-09-27 12.65 12.68 12.38 12.41 133.6M
2023-09-26 12.69 12.75 12.49 12.65 128.9M
2023-09-25 12.88 12.99 12.74 12.76 115.7M
2023-09-22 12.95 12.98 12.68 12.93 186.2M
2023-09-21 13.10 13.20 12.98 13.09 96.2M
2023-09-20 13.10 13.28 13.04 13.25 90.3M
2023-09-19 13.00 13.25 12.98 13.17 108.2M
2023-09-18 13.08 13.08 12.89 13.07 105.7M
2023-09-15 13.19 13.42 13.06 13.15 173.2M
2023-09-14 12.90 13.10 12.84 12.98 152.2M
2023-09-13 12.78 12.98 12.76 12.84 87.1M
2023-09-12 13.01 13.09 12.80 12.84 84.4M
2023-09-11 12.88 13.15 12.82 13.00 87.8M
2023-09-08 13.01 13.10 12.81 12.88 55.5M
2023-09-07 12.94 13.11 12.90 13.01 72.2M
2023-09-06 13.02 13.18 12.93 13.06 72.5M
2023-09-05 13.10 13.21 12.97 13.15 80.4M
2023-09-04 12.95 13.50 12.95 13.20 188.7M
2023-09-01 12.39 12.90 12.37 12.80 143.5M
2023-08-31 12.49 12.60 12.34 12.36 83.0M
2023-08-30 12.25 12.54 12.22 12.45 159.5M
2023-08-29 12.11 12.37 12.04 12.08 141.0M
2023-08-28 12.92 12.97 12.06 12.14 203.9M
2023-08-25 12.40 12.45 12.15 12.30 127.1M
2023-08-24 12.45 12.65 12.35 12.49 138.9M
2023-08-23 12.45 12.49 12.12 12.17 127.0M
2023-08-22 12.08 12.48 12.08 12.41 165.8M
2023-08-21 12.08 12.18 11.98 11.98 75.5M
2023-08-18 12.29 12.43 12.05 12.08 76.8M
2023-08-17 12.06 12.34 11.84 12.29 101.8M
2023-08-16 12.18 12.25 12.08 12.19 74.6M
2023-08-15 12.34 12.43 12.16 12.32 68.0M
2023-08-14 12.39 12.42 12.15 12.32 131.0M
2023-08-11 12.75 12.83 12.44 12.50 93.2M
2023-08-10 12.80 12.88 12.69 12.73 70.3M
2023-08-09 12.90 12.98 12.74 12.87 84.0M
2023-08-08 12.85 13.13 12.74 13.03 111.9M
2023-08-07 12.78 12.88 12.73 12.85 44.6M
2023-08-04 12.86 12.99 12.78 12.85 78.1M
2023-08-03 12.75 12.80 12.60 12.74 109.8M
2023-08-02 12.82 12.96 12.77 12.86 83.9M
2023-08-01 13.27 13.44 13.00 13.05 120.1M
2023-07-31 12.99 13.18 12.95 13.01 116.7M
2023-07-28 12.66 12.84 12.55 12.79 145.1M
2023-07-27 13.07 13.10 12.83 12.88 76.1M
2023-07-26 12.96 13.08 12.88 13.07 89.5M
2023-07-25 12.64 13.10 12.64 12.94 175.6M
2023-07-24 12.41 12.62 12.38 12.43 57.3M
2023-07-21 12.55 12.68 12.49 12.53 70.5M
2023-07-20 12.54 12.80 12.52 12.61 98.7M
2023-07-19 12.56 12.66 12.45 12.59 103.9M
2023-07-18 12.34 12.53 12.26 12.40 68.1M
2023-07-17 12.48 12.50 12.30 12.34 86.4M
2023-07-14 12.75 12.80 12.56 12.58 127.2M
2023-07-13 12.38 12.76 12.38 12.52 289.8M
2023-07-12 11.83 12.05 11.77 11.95 187.7M
2023-07-11 11.71 11.95 11.68 11.84 121.7M
2023-07-10 11.58 11.76 11.48 11.54 80.6M
2023-07-07 11.51 11.72 11.28 11.55 125.6M
2023-07-06 11.71 11.75 11.52 11.61 76.8M
2023-07-05 11.78 11.90 11.73 11.80 71.2M
2023-07-04 11.97 12.00 11.74 11.80 107.4M
2023-07-03 11.50 12.03 11.49 11.93 171.5M
2023-06-30 11.39 11.52 11.25 11.37 66.3M
2023-06-29 11.61 11.66 11.33 11.35 94.8M
2023-06-28 11.59 11.73 11.52 11.66 73.0M
2023-06-27 11.45 11.73 11.28 11.69 102.3M
2023-06-26 11.52 11.65 11.43 11.49 79.2M
2023-06-21 11.60 11.85 11.54 11.57 84.1M
2023-06-20 11.79 11.86 11.59 11.76 92.7M
2023-06-19 12.03 12.08 11.71 11.81 148.2M
2023-06-16 11.85 12.28 11.84 12.03 180.5M
2023-06-15 11.68 11.84 11.42 11.80 145.5M
2023-06-14 11.70 12.00 11.70 11.88 196.7M
2023-06-13 11.49 11.62 11.42 11.60 88.6M
2023-06-12 11.59 11.62 11.38 11.55 136.5M
2023-06-09 11.69 11.88 11.52 11.71 150.8M
2023-06-08 11.28 11.57 11.16 11.52 118.0M
2023-06-07 11.46 11.60 11.36 11.40 110.4M
2023-06-06 11.38 11.65 11.34 11.39 168.8M
2023-06-05 11.41 11.41 11.14 11.28 167.6M
2023-06-02 11.17 11.62 11.17 11.59 267.6M
2023-06-01 10.73 11.23 10.68 11.05 220.5M
2023-05-31 10.75 10.87 10.61 10.69 124.2M
2023-05-30 10.79 10.87 10.61 10.71 118.8M
2023-05-29 10.82 10.88 10.71 10.80 115.8M
2023-05-26 10.45 10.87 10.39 10.80 128.1M
2023-05-25 10.62 10.62 10.38 10.52 148.3M
2023-05-24 10.62 10.83 10.51 10.69 128.5M
2023-05-23 10.88 10.94 10.67 10.67 126.9M
2023-05-22 10.90 11.00 10.81 10.90 99.7M
2023-05-19 10.86 11.03 10.70 10.89 205.3M
2023-05-18 11.17 11.27 11.01 11.10 138.5M
2023-05-17 11.04 11.20 10.93 11.00 130.7M
2023-05-16 11.05 11.42 11.00 11.25 206.5M
2023-05-15 10.98 11.20 10.66 11.11 235.8M
2023-05-12 11.40 11.41 10.91 10.98 338.6M
2023-05-11 12.04 12.09 11.60 11.68 186.9M
2023-05-10 12.32 12.42 12.04 12.08 124.3M
2023-05-09 12.67 12.67 12.19 12.25 171.5M
2023-05-08 12.49 12.74 12.31 12.66 147.5M
2023-05-05 13.03 13.14 12.45 12.58 187.1M
2023-05-04 13.25 13.38 12.84 12.93 211.5M
2023-04-28 12.55 12.98 12.55 12.83 145.4M
2023-04-27 12.49 13.03 12.42 12.82 178.0M
2023-04-26 12.66 12.81 12.47 12.57 169.3M
2023-04-25 12.83 13.08 12.67 12.88 181.6M
2023-04-24 13.25 13.43 12.58 12.69 244.7M
2023-04-21 13.62 13.66 13.29 13.29 129.5M
2023-04-20 13.80 13.82 13.32 13.59 205.7M
2023-04-19 13.90 14.10 13.83 13.90 115.5M
2023-04-18 13.87 14.05 13.75 13.86 123.5M
2023-04-17 13.58 14.02 13.48 13.91 163.4M
2023-04-14 13.74 13.99 13.69 13.94 210.6M
2023-04-13 13.50 13.78 13.24 13.40 158.4M
2023-04-12 13.38 13.75 13.32 13.55 185.4M
2023-04-11 12.98 13.44 12.84 13.43 225.4M
2023-04-10 12.79 13.12 12.66 12.98 116.9M
2023-04-07 12.96 13.07 12.79 12.89 138.2M
2023-04-06 12.43 13.14 12.41 13.13 294.3M
2023-04-04 12.20 12.43 12.09 12.35 156.0M
2023-04-03 12.39 12.45 12.07 12.12 168.7M
2023-03-31 12.29 12.45 12.25 12.39 158.7M
2023-03-30 12.04 12.25 11.93 12.25 150.7M
2023-03-29 12.12 12.34 11.99 12.01 109.7M
2023-03-28 11.99 12.14 11.88 12.01 107.9M
2023-03-27 12.00 12.07 11.73 11.99 124.0M
2023-03-24 12.20 12.20 11.97 12.01 117.3M
2023-03-23 11.82 12.18 11.74 12.14 201.1M
2023-03-22 11.71 11.90 11.65 11.74 119.3M
2023-03-21 11.80 11.89 11.62 11.82 111.6M
2023-03-20 11.73 11.90 11.67 11.80 165.8M
2023-03-17 11.49 11.69 11.32 11.46 171.9M
2023-03-16 11.60 11.71 11.36 11.39 231.9M
2023-03-15 12.02 12.03 11.81 11.82 136.5M
2023-03-14 12.34 12.59 12.00 12.03 215.7M
2023-03-13 11.68 12.20 11.67 12.16 250.1M
2023-03-10 11.46 11.59 11.41 11.44 93.2M
2023-03-09 11.70 11.75 11.51 11.56 96.4M
2023-03-08 11.70 11.75 11.42 11.66 157.9M
2023-03-07 11.95 12.19 11.81 11.98 196.5M
2023-03-06 12.04 12.09 11.66 11.93 128.0M
2023-03-03 12.10 12.14 11.90 11.98 99.4M
2023-03-02 12.06 12.25 11.93 12.10 162.2M
2023-03-01 11.55 12.05 11.52 11.98 192.4M
2023-02-28 11.49 11.58 11.30 11.41 106.0M
2023-02-27 11.40 11.55 11.26 11.41 135.7M
2023-02-24 11.79 11.81 11.56 11.63 162.6M
2023-02-23 11.95 12.05 11.83 11.95 83.1M
2023-02-22 12.03 12.18 11.90 11.95 144.3M
2023-02-21 11.75 12.24 11.72 12.13 263.4M
2023-02-20 11.41 11.70 11.38 11.69 168.9M
2023-02-17 11.35 11.69 11.32 11.36 156.8M
2023-02-16 11.55 11.57 11.18 11.27 133.3M
2023-02-15 11.58 11.91 11.46 11.57 168.9M
2023-02-14 11.32 11.68 11.28 11.57 183.6M
2023-02-13 11.02 11.36 11.02 11.30 136.6M
2023-02-10 11.30 11.34 11.13 11.19 131.3M
2023-02-09 11.30 11.42 11.24 11.40 113.3M
2023-02-08 11.59 11.62 11.36 11.37 121.0M
2023-02-07 11.45 11.69 11.39 11.56 148.2M
2023-02-06 11.50 11.51 11.21 11.39 257.3M
2023-02-03 11.88 11.89 11.70 11.85 171.1M
2023-02-02 12.26 12.27 11.99 12.07 157.0M
2023-02-01 11.87 12.32 11.85 12.27 258.8M
2023-01-31 11.53 11.93 11.45 11.79 216.0M
2023-01-30 12.00 12.00 11.48 11.53 308.8M
2023-01-20 11.68 12.11 11.67 11.91 215.2M
2023-01-19 11.40 11.64 11.33 11.58 122.6M
2023-01-18 11.39 11.52 11.33 11.39 131.3M
2023-01-17 11.45 11.45 11.11 11.29 187.7M
2023-01-16 11.65 11.77 11.40 11.51 192.2M
2023-01-13 11.59 11.77 11.45 11.55 141.3M
2023-01-12 11.70 11.85 11.38 11.42 152.7M
2023-01-11 11.56 11.69 11.44 11.49 151.6M
2023-01-10 11.44 11.52 11.28 11.41 187.2M
2023-01-09 10.69 11.46 10.67 11.44 389.7M
2023-01-06 10.44 10.50 10.39 10.43 105.5M
2023-01-05 10.43 10.50 10.33 10.39 162.4M
2023-01-04 10.43 10.51 10.25 10.30 136.0M
2023-01-03 9.96 10.59 9.88 10.53 237.7M