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
2025-09-16	12.71	12.41	-0.35	-2.74%	12.13	12.87	123878	15356	4.30%
2025-09-15	12.60	12.76	0.15	1.19%	12.59	12.92	122359	15571	4.25%
2025-09-12	12.41	12.61	0.22	1.78%	12.25	12.76	123383	15492	4.28%
2025-09-11	12.42	12.39	-0.05	-0.40%	12.13	12.44	73232	8985	2.54%
2025-09-10	12.51	12.44	-0.13	-1.03%	12.38	12.60	68402	8534	2.37%
2025-09-09	12.37	12.57	0.02	0.16%	12.37	12.78	115609	14557	4.01%
2025-09-08	12.41	12.55	0.14	1.13%	12.41	12.68	108857	13670	3.78%
2025-09-05	11.95	12.41	0.58	4.90%	11.82	12.47	151927	18712	5.27%
2025-09-04	11.86	11.83	-0.07	-0.59%	11.63	12.26	115424	13841	4.01%
2025-09-03	12.68	11.90	-0.79	-6.23%	11.85	12.75	148910	18153	5.17%
2025-09-02	12.79	12.69	-0.10	-0.78%	12.47	13.10	156847	19875	5.44%
2025-09-01	12.49	12.79	0.27	2.16%	12.40	12.88	170231	21713	5.91%
2025-08-29	12.35	12.52	0.14	1.13%	12.34	12.69	125685	15766	4.36%
2025-08-28	12.33	12.38	0.01	0.08%	11.99	12.63	114696	14147	3.98%
2025-08-27	12.66	12.37	-0.29	-2.29%	12.35	12.82	130239	16393	4.52%
2025-08-26	12.72	12.66	-0.08	-0.63%	12.52	12.79	107384	13595	3.73%
2025-08-25	12.52	12.74	0.27	2.17%	12.40	13.05	195653	24922	6.79%
2025-08-22	12.37	12.47	0.10	0.81%	12.36	12.82	113296	14144	3.93%
2025-08-21	12.47	12.37	-0.10	-0.80%	12.30	12.56	100455	12484	3.49%
2025-08-20	12.29	12.47	0.15	1.22%	12.20	12.69	171257	21409	5.94%
2025-08-19	12.10	12.32	0.22	1.82%	12.04	12.33	119762	14632	4.16%
2025-08-18	12.09	12.10	0.07	0.58%	11.98	12.18	95210	11501	3.30%
2025-08-15	11.93	12.03	0.10	0.84%	11.90	12.08	65568	7879	2.28%
2025-08-14	12.11	11.93	-0.18	-1.49%	11.83	12.22	102267	12307	3.55%
2025-08-13	12.08	12.11	0.06	0.50%	12.02	12.14	77009	9296	2.67%
2025-08-12	12.20	12.05	-0.13	-1.07%	12.03	12.24	71256	8605	2.47%
2025-08-11	11.96	12.18	0.24	2.01%	11.90	12.19	106277	12843	3.69%
2025-08-08	11.93	11.94	0.05	0.42%	11.82	11.98	93743	11152	3.25%
2025-08-07	11.85	11.89	0.05	0.42%	11.72	12.03	103683	12288	3.60%
2025-08-06	11.82	11.84	0.05	0.42%	11.73	11.86	67023	7911	2.33%
2025-08-05	11.88	11.79	-0.08	-0.67%	11.77	11.91	73545	8693	2.55%
2025-08-04	11.70	11.87	0.08	0.68%	11.62	11.90	43763	5166	1.52%
2025-08-01	11.82	11.79	-0.02	-0.17%	11.71	11.85	49370	5816	1.71%
2025-07-31	12.05	11.81	-0.25	-2.07%	11.77	12.05	81947	9754	2.84%
2025-07-30	12.17	12.06	-0.15	-1.23%	11.98	12.33	80600	9746	2.80%
2025-07-29	12.30	12.21	-0.12	-0.97%	12.12	12.38	70778	8634	2.46%
2025-07-28	12.46	12.33	-0.17	-1.36%	12.01	12.46	99979	12284	3.47%
2025-07-25	12.70	12.50	-0.17	-1.34%	12.36	12.85	148212	18552	5.14%
2025-07-24	12.25	12.67	0.41	3.34%	12.25	12.71	162545	20367	5.64%
2025-07-23	12.48	12.26	-0.24	-1.92%	12.24	12.73	132876	16461	4.61%
2025-07-22	12.39	12.50	0.11	0.89%	12.24	12.55	146714	18215	5.09%
2025-07-21	12.30	12.39	0.10	0.81%	12.20	12.43	110286	13624	3.83%
2025-07-18	12.10	12.29	0.19	1.57%	12.10	12.45	149051	18349	5.17%
2025-07-17	11.98	12.10	0.10	0.83%	11.96	12.13	71749	8659	2.49%
2025-07-16	11.82	12.00	0.11	0.93%	11.82	12.04	88284	10559	3.06%
2025-07-15	12.21	11.89	-0.44	-3.57%	11.82	12.28	184567	22133	6.40%
2025-07-14	12.25	12.33	0.00	0.00%	12.25	12.55	184011	22778	6.39%
2025-07-11	12.23	12.33	0.26	2.15%	12.23	12.64	309722	38299	10.75%
2025-07-10	12.02	12.07	0.12	1.00%	11.88	12.08	98945	11875	3.43%
2025-07-09	12.05	11.95	-0.09	-0.75%	11.91	12.15	91668	11019	3.18%
2025-07-08	11.89	12.04	0.19	1.60%	11.86	12.05	105537	12643	3.66%
2025-07-07	11.69	11.85	0.02	0.17%	11.69	11.95	60193	7122	2.09%
2025-07-04	12.01	11.83	-0.22	-1.83%	11.78	12.01	101601	12058	3.53%
2025-07-03	12.15	12.07	-0.06	-0.49%	11.95	12.16	94868	11421	3.29%
2025-07-02	12.21	12.13	-0.09	-0.74%	11.98	12.28	132419	16022	4.60%
2025-07-01	12.19	12.22	-0.01	-0.08%	12.02	12.24	154686	18741	5.37%
2025-06-30	11.96	12.23	0.41	3.47%	11.93	12.36	228958	27860	7.95%
2025-06-27	11.78	11.82	0.06	0.51%	11.62	12.00	200574	23720	6.96%
2025-06-26	12.00	11.76	-0.37	-3.05%	11.60	12.08	299033	35274	10.38%
2025-06-25	11.70	12.13	0.02	0.17%	11.63	12.60	399440	48742	13.86%
2025-06-24	12.11	12.11	-1.34	-9.96%	12.11	12.44	355789	43195	12.35%
2025-06-23	13.31	13.45	0.58	4.51%	12.89	13.58	484761	64250	16.82%
2025-06-20	13.66	12.87	-1.43	-10.00%	12.87	14.25	605434	81480	21.01%
2025-06-19	12.50	14.30	1.30	10.00%	12.50	14.30	679855	92946	23.59%
2025-06-18	13.23	13.00	0.37	2.93%	12.60	13.89	634909	84186	22.03%
2025-06-17	12.57	12.63	-0.60	-4.54%	12.25	12.83	508687	63782	17.65%
2025-06-16	13.23	13.23	1.20	9.98%	12.24	13.23	700488	90597	24.31%
2025-06-13	10.96	12.03	1.09	9.96%	10.96	12.03	217251	25317	7.54%
2025-06-12	10.95	10.94	-0.04	-0.36%	10.81	11.12	79552	8704	2.76%
2025-06-11	10.76	10.98	0.21	1.95%	10.71	11.15	107507	11800	3.73%
2025-06-10	10.70	10.77	0.07	0.65%	10.57	10.92	79030	8496	2.74%
2025-06-09	10.57	10.70	0.12	1.13%	10.52	10.76	44828	4761	1.56%