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
2026-04-30	20.95	22.10	2.01	10.00%	20.60	22.10	474412	101827	16.46%
2026-04-29	18.26	20.09	1.83	10.02%	17.86	20.09	190582	37465	6.61%
2026-04-28	18.28	18.26	-0.05	-0.27%	17.82	18.47	109656	19906	3.81%
2026-04-27	17.60	18.31	0.26	1.44%	17.12	18.99	198445	35638	6.89%
2026-04-24	18.41	18.05	-0.25	-1.37%	17.68	18.56	124884	22630	4.33%
2026-04-23	18.67	18.30	-0.52	-2.76%	18.02	18.89	138600	25395	4.81%
2026-04-22	18.61	18.82	0.23	1.24%	18.37	19.14	163901	30897	5.69%
2026-04-21	18.82	18.59	-0.29	-1.54%	18.05	19.14	152848	28313	5.30%
2026-04-20	18.33	18.88	0.80	4.42%	18.20	19.15	212923	39793	7.39%
2026-04-17	18.56	18.08	-0.15	-0.82%	18.02	18.84	204457	37493	7.09%
2026-04-16	17.02	18.23	1.09	6.36%	17.01	18.39	238724	42591	8.28%
2026-04-15	17.20	17.14	-0.21	-1.21%	17.00	17.39	152873	26279	5.30%
2026-04-14	17.70	17.35	-0.60	-3.34%	17.15	17.77	207089	35885	7.19%
2026-04-13	17.45	17.95	0.92	5.40%	17.10	18.32	266138	47085	9.24%
2026-04-10	17.12	17.03	-0.22	-1.28%	17.00	17.44	114433	19571	3.97%
2026-04-09	17.01	17.25	0.17	1.00%	16.57	17.33	168571	28683	5.85%
2026-04-08	16.51	17.08	0.16	0.95%	16.41	17.16	154528	26061	5.36%
2026-04-07	16.32	16.92	0.59	3.61%	16.19	17.05	180744	30292	6.27%
2026-04-03	17.25	16.33	-1.15	-6.58%	16.14	17.40	243241	39983	8.44%
2026-04-02	17.60	17.48	-0.08	-0.46%	17.41	18.04	148250	26225	5.14%
2026-04-01	17.78	17.56	0.13	0.75%	17.52	18.04	178059	31569	6.18%
2026-03-31	18.36	17.43	-0.86	-4.70%	17.42	18.84	232236	41542	8.06%
2026-03-30	19.32	18.29	-0.34	-1.83%	18.10	19.73	246070	46027	8.54%
2026-03-27	18.01	18.63	0.67	3.73%	17.87	19.53	290895	54804	10.09%
2026-03-26	18.30	17.96	-0.55	-2.97%	17.76	18.67	196239	35500	6.81%
2026-03-25	18.36	18.51	-0.12	-0.64%	18.00	18.88	221911	40960	7.70%
2026-03-24	18.80	18.63	-0.17	-0.90%	17.89	18.92	263512	48296	9.14%
2026-03-23	18.87	18.80	-1.04	-5.24%	18.58	20.34	263763	51019	9.15%
2026-03-20	20.92	19.84	-1.51	-7.07%	19.80	21.00	301563	61396	10.46%
2026-03-19	23.52	21.35	-1.50	-6.56%	21.10	23.94	382987	83956	13.29%
2026-03-18	25.11	22.85	-2.26	-9.00%	22.70	25.11	406171	95189	14.09%
2026-03-17	25.00	25.11	-0.19	-0.75%	24.65	26.36	472354	120950	16.39%
2026-03-16	24.80	25.30	0.45	1.81%	23.37	27.18	609222	153393	21.14%
2026-03-13	24.31	24.85	1.06	4.46%	23.40	25.58	597669	146764	20.74%
2026-03-12	22.00	23.79	2.16	9.99%	21.51	23.79	574943	131924	19.95%
2026-03-11	20.81	21.63	0.48	2.27%	20.23	21.99	405060	84819	14.06%
2026-03-10	20.84	21.15	-0.87	-3.95%	20.72	22.73	433836	93436	15.05%
2026-03-09	24.90	22.02	-2.45	-10.01%	22.02	25.35	517404	120188	17.95%
2026-03-06	23.68	24.47	0.68	2.86%	23.09	24.87	499750	119978	17.34%
2026-03-05	22.20	23.79	0.98	4.30%	20.65	24.58	580618	130815	20.15%
2026-03-04	21.00	22.81	1.07	4.92%	19.57	23.84	712840	157831	24.74%
2026-03-03	21.74	21.74	1.98	10.02%	21.59	21.74	266529	57939	9.25%
2026-03-02	19.76	19.76	1.80	10.02%	19.76	19.76	41196	8140	1.43%
2026-02-27	16.61	17.96	1.26	7.54%	16.56	18.30	266018	46540	9.23%
2026-02-26	16.84	16.70	-0.22	-1.30%	16.61	17.16	142272	23906	4.94%
2026-02-25	16.73	16.92	0.12	0.71%	16.52	17.25	262807	44382	9.12%
2026-02-24	15.89	16.80	1.53	10.02%	15.52	16.80	91074	15090	3.16%
2026-02-13	15.50	15.27	-0.38	-2.43%	15.15	15.66	75211	11577	2.61%
2026-02-12	15.65	15.65	-0.13	-0.82%	15.41	16.13	108485	17096	3.76%
2026-02-11	14.80	15.78	0.83	5.55%	14.80	15.96	169376	26365	5.88%
2026-02-10	15.26	14.95	-0.40	-2.61%	14.95	15.42	93635	14157	3.25%
2026-02-09	15.68	15.35	-0.21	-1.35%	15.25	15.81	133102	20574	4.62%
2026-02-06	14.50	15.56	0.74	4.99%	14.39	15.96	163621	25338	5.68%
2026-02-05	14.94	14.82	-0.33	-2.18%	14.57	15.05	73924	10917	2.57%
2026-02-04	15.27	15.15	-0.12	-0.79%	14.86	15.64	95070	14393	3.30%
2026-02-03	15.07	15.27	0.35	2.35%	14.67	15.40	114078	17178	3.96%
2026-02-02	14.42	14.92	-0.60	-3.87%	14.42	15.60	171645	25990	5.96%
2026-01-30	16.42	15.52	-1.72	-9.98%	15.52	16.42	201604	31696	7.00%
2026-01-29	16.54	17.24	0.99	6.09%	15.90	17.56	349844	58593	12.14%
2026-01-28	15.80	16.25	0.66	4.23%	15.45	16.97	287483	46695	9.98%
2026-01-27	15.70	15.59	-0.86	-5.23%	15.31	16.06	226420	35463	7.86%
2026-01-26	15.64	16.45	0.90	5.79%	15.40	17.06	331105	52361	11.49%