金瑞矿业 (600714) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	17.35	17.52	0.22	1.27%	16.90	17.60	174876	30229	6.07%
2026-09-15	17.64	17.30	-0.42	-2.37%	17.28	17.80	163540	28573	5.67%
2026-09-14	17.35	17.72	-0.18	-1.01%	17.19	17.88	195215	34405	6.77%
2026-09-11	18.82	17.90	-1.27	-6.62%	17.45	19.00	351364	63358	12.19%
2026-09-10	19.99	19.17	-1.42	-6.90%	19.02	20.46	407153	79406	14.13%
2026-09-09	22.10	20.59	-2.01	-8.89%	20.49	22.90	507314	108209	17.60%
2026-09-08	23.00	22.60	-0.41	-1.78%	22.06	24.58	530954	122709	18.42%
2026-09-07	21.00	23.01	1.53	7.12%	20.60	23.50	461967	103107	16.03%
2026-09-04	20.50	21.48	0.51	2.43%	19.93	21.88	524750	109207	18.21%
2026-09-03	19.00	20.97	1.62	8.37%	19.00	21.29	532444	109169	18.48%
2026-09-02	18.34	19.35	0.63	3.37%	18.16	20.25	434033	82507	15.06%
2026-09-01	18.15	18.72	0.19	1.03%	17.80	19.44	446138	83282	15.48%
2026-08-31	18.50	18.53	-0.59	-3.09%	18.12	19.58	496892	92449	17.24%
2026-08-28	17.26	19.12	1.74	10.01%	16.95	19.12	554884	99470	19.26%
2026-08-27	16.90	17.38	0.06	0.35%	16.55	17.50	438123	74322	15.20%
2026-08-26	18.14	17.32	0.06	0.35%	16.82	18.69	590623	104410	20.50%
2026-08-25	15.63	17.26	1.57	10.01%	14.90	17.26	265191	42009	9.20%
2026-08-24	15.35	15.69	0.06	0.38%	14.88	16.18	287412	44668	9.97%
2026-08-21	14.82	15.63	0.88	5.97%	14.71	16.23	278101	43252	9.65%
2026-08-20	15.88	14.75	-0.66	-4.28%	14.70	15.91	131220	19614	4.55%
2026-08-19	15.81	15.41	-1.03	-6.27%	15.28	16.65	154170	24375	5.35%
2026-08-18	16.17	16.44	0.30	1.86%	15.99	16.76	171834	28134	5.96%
2026-08-17	15.35	16.14	0.90	5.91%	15.20	16.23	192216	30611	6.67%
2026-08-14	15.14	15.24	0.21	1.40%	14.86	15.26	80838	12202	2.81%
2026-08-13	15.41	15.03	-0.25	-1.64%	15.02	15.58	109511	16710	3.80%
2026-08-12	15.12	15.28	0.16	1.06%	14.95	15.35	103306	15708	3.58%
2026-08-11	15.20	15.12	-0.16	-1.05%	14.92	15.43	127941	19361	4.44%
2026-08-10	15.80	15.28	-0.12	-0.78%	15.04	15.87	212588	32475	7.38%
2026-08-07	15.07	15.40	0.05	0.33%	14.68	15.60	307252	46660	10.66%
2026-08-06	14.82	15.35	0.53	3.58%	14.76	16.30	414271	64336	14.38%
2026-08-05	13.79	14.82	0.91	6.54%	13.79	14.97	153690	22536	5.33%
2026-08-04	13.48	13.91	0.69	5.22%	13.39	13.98	132215	18231	4.59%
2026-08-03	13.10	13.22	0.03	0.23%	12.96	13.33	96358	12688	3.34%
2026-07-31	13.15	13.19	0.44	3.45%	13.11	13.60	112188	15023	3.89%
2026-07-30	13.28	12.75	-0.54	-4.06%	12.65	13.55	101908	13257	3.54%
2026-07-29	13.02	13.29	0.11	0.83%	12.82	13.42	96779	12717	3.36%
2026-07-28	13.44	13.18	-0.30	-2.23%	13.10	13.77	109456	14654	3.80%
2026-07-27	12.96	13.48	0.35	2.67%	12.95	13.50	122075	16221	4.24%
2026-07-24	14.22	13.13	-0.78	-5.61%	13.09	14.51	157735	21264	5.47%
2026-07-23	13.39	13.91	0.51	3.81%	13.20	13.92	165892	22749	5.76%
2026-07-22	12.88	13.40	0.22	1.67%	12.85	13.89	182812	24467	6.34%
2026-07-21	12.46	13.18	0.60	4.77%	11.32	13.20	209606	25631	7.27%
2026-07-20	13.49	12.58	-0.70	-5.27%	12.29	13.94	177130	23126	6.15%
2026-07-17	14.33	13.28	-0.89	-6.28%	13.11	14.36	167540	22960	5.81%
2026-07-16	14.85	14.17	-0.82	-5.47%	14.13	15.08	128814	18733	4.47%
2026-07-15	15.60	14.99	-0.19	-1.25%	14.97	15.89	166003	25387	5.76%
2026-07-14	14.45	15.18	0.95	6.68%	14.22	15.30	180003	26748	6.25%
2026-07-13	15.79	14.23	-1.45	-9.25%	14.23	15.80	145867	21524	5.06%
2026-07-10	15.57	15.68	0.09	0.58%	15.43	16.13	155910	24632	5.41%
2026-07-09	16.00	15.59	-0.33	-2.07%	15.09	16.25	156240	24386	5.42%
2026-07-08	16.59	15.92	-0.45	-2.75%	15.77	16.77	127275	20560	4.42%
2026-07-07	17.23	16.37	-0.85	-4.94%	16.25	17.35	145381	24290	5.04%
2026-07-06	18.20	17.22	-0.78	-4.33%	17.20	18.88	203197	36480	7.05%
2026-07-03	19.30	18.00	-0.82	-4.36%	17.97	19.33	192859	35889	6.69%
2026-07-02	20.00	18.82	-1.91	-9.21%	18.80	20.45	335089	65481	11.63%
2026-07-01	21.00	20.73	0.20	0.97%	19.91	22.58	424690	89655	14.74%
2026-06-30	19.88	20.53	1.10	5.66%	19.00	21.09	205246	41471	7.12%
2026-06-29	21.31	19.43	-1.83	-8.61%	19.19	21.63	196574	39363	6.82%
2026-06-26	21.76	21.26	-0.71	-3.23%	21.19	22.52	154281	33457	5.35%
2026-06-25	22.80	21.97	-0.77	-3.39%	21.75	23.10	146468	32483	5.08%
2026-06-24	23.50	22.74	-1.11	-4.65%	22.67	23.83	150695	34620	5.23%
2026-06-23	25.25	23.85	-1.39	-5.51%	23.67	25.25	149710	36130	5.20%
2026-06-22	25.65	25.24	0.15	0.60%	24.10	25.65	200678	49669	6.96%
2026-06-18	26.64	25.09	-2.02	-7.45%	24.58	26.64	286194	72030	9.93%
2026-06-17	27.50	27.11	-0.67	-2.41%	26.72	28.80	207156	57128	7.19%
2026-06-16	28.05	27.78	-0.55	-1.94%	27.50	29.09	165735	46774	5.75%
2026-06-15	28.10	28.33	0.28	1.00%	27.48	29.67	226452	64925	7.86%
2026-06-12	29.23	28.05	-1.17	-4.00%	27.78	31.22	215318	62729	7.47%
2026-06-11	28.91	29.22	0.40	1.39%	27.50	29.33	181603	51610	6.30%
2026-06-10	28.61	28.82	0.21	0.73%	27.18	28.95	234620	66049	8.14%
2026-06-09	30.34	28.61	-1.40	-4.67%	27.90	30.56	257191	73958	8.92%