紫金矿业 (601899) - 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	26.10	25.32	-0.18	-0.71%	24.89	26.15	3128030	793071	1.52%
2025-09-15	25.54	25.50	-0.15	-0.58%	25.30	26.10	2408982	619720	1.17%
2025-09-12	26.00	25.65	-0.06	-0.23%	25.43	26.35	3262668	843773	1.58%
2025-09-11	25.25	25.71	0.53	2.10%	25.08	25.74	2504285	637190	1.22%
2025-09-10	24.55	25.18	-0.01	-0.04%	24.51	25.26	2243912	560172	1.09%
2025-09-09	24.99	25.19	0.55	2.23%	24.75	25.85	3533516	894503	1.72%
2025-09-08	25.70	24.64	-0.63	-2.49%	24.42	25.80	3172579	791746	1.54%
2025-09-05	23.79	25.27	1.40	5.87%	23.79	25.41	3452322	856391	1.68%
2025-09-04	24.80	23.87	-1.07	-4.29%	23.39	25.18	3877553	932465	1.88%
2025-09-03	25.10	24.94	0.53	2.17%	24.39	25.51	3071908	763953	1.49%
2025-09-02	24.77	24.41	0.03	0.12%	23.98	25.08	3438914	841844	1.67%
2025-09-01	23.90	24.38	1.30	5.63%	23.41	24.65	3763218	908806	1.83%
2025-08-29	22.82	23.08	0.56	2.49%	22.70	23.48	2504128	578201	1.22%
2025-08-28	22.54	22.52	-0.01	-0.04%	22.21	22.89	1733705	390796	0.84%
2025-08-27	22.49	22.53	0.14	0.63%	22.32	23.30	2388910	543936	1.16%
2025-08-26	22.19	22.39	0.18	0.81%	21.96	22.55	1848831	412053	0.90%
2025-08-25	21.05	22.21	1.55	7.50%	21.05	22.25	3063300	668407	1.49%
2025-08-22	20.65	20.66	0.06	0.29%	20.45	20.76	1489955	306847	0.72%
2025-08-21	20.71	20.60	0.04	0.19%	20.51	20.80	1286486	265635	0.62%
2025-08-20	20.33	20.56	0.23	1.13%	20.19	20.57	1682986	343178	0.82%
2025-08-19	20.81	20.33	-0.47	-2.26%	20.28	21.14	2352501	484696	1.14%
2025-08-18	21.30	20.80	-0.49	-2.30%	20.80	21.37	2610953	549122	1.27%
2025-08-15	20.94	21.29	0.12	0.57%	20.87	21.56	1709805	363998	0.83%
2025-08-14	21.03	21.17	0.15	0.71%	20.97	21.53	1388152	294819	0.67%
2025-08-13	20.45	21.02	0.72	3.55%	20.40	21.17	1858341	389757	0.90%
2025-08-12	20.22	20.30	0.05	0.25%	20.14	20.56	1173534	239131	0.57%
2025-08-11	20.51	20.25	-0.29	-1.41%	20.19	20.51	1409920	286411	0.68%
2025-08-08	20.36	20.54	0.24	1.18%	20.30	20.70	1276510	261856	0.62%
2025-08-07	20.16	20.30	0.14	0.69%	19.96	20.36	1317182	265438	0.64%
2025-08-06	19.81	20.16	0.29	1.46%	19.78	20.25	1428032	287200	0.69%
2025-08-05	19.99	19.87	-0.01	-0.05%	19.77	20.02	1138387	226166	0.55%
2025-08-04	19.57	19.88	0.62	3.22%	19.50	19.94	1738260	344125	0.84%
2025-08-01	19.10	19.26	0.11	0.57%	19.05	19.43	1219990	235109	0.59%
2025-07-31	19.51	19.15	-0.67	-3.38%	19.03	19.52	2087642	400504	1.01%
2025-07-30	19.60	19.82	0.23	1.17%	19.59	19.98	1543618	306421	0.75%
2025-07-29	19.60	19.59	-0.21	-1.06%	19.51	19.74	1296870	254020	0.63%
2025-07-28	19.71	19.80	-0.05	-0.25%	19.43	19.80	1437051	282613	0.70%
2025-07-25	19.96	19.85	-0.27	-1.34%	19.81	20.07	1252964	249445	0.61%
2025-07-24	20.00	20.12	-0.09	-0.45%	19.83	20.27	1610269	322720	0.78%
2025-07-23	20.43	20.21	-0.04	-0.20%	20.11	20.48	1812225	367235	0.88%
2025-07-22	19.92	20.25	0.46	2.32%	19.81	20.38	2025790	407044	0.98%
2025-07-21	19.56	19.79	0.32	1.64%	19.50	19.83	1730230	340421	0.84%
2025-07-18	19.19	19.47	0.40	2.10%	19.02	19.70	2229552	433511	1.08%
2025-07-17	19.13	19.07	-0.07	-0.37%	18.98	19.19	1174559	224089	0.57%
2025-07-16	19.14	19.14	0.02	0.10%	18.98	19.18	926884	176854	0.45%
2025-07-15	19.06	19.12	0.04	0.21%	18.82	19.15	1531483	291308	0.74%
2025-07-14	19.27	19.08	0.19	1.01%	19.01	19.34	2305917	441973	1.12%
2025-07-11	18.89	18.89	0.05	0.27%	18.86	19.20	2181704	414264	1.06%
2025-07-10	18.92	18.84	-0.06	-0.32%	18.81	19.05	1893273	357875	0.92%
2025-07-09	19.89	18.90	-0.92	-4.64%	18.87	19.89	3338348	639729	1.62%
2025-07-08	19.87	19.82	0.02	0.10%	19.75	20.04	970734	192872	0.47%
2025-07-07	19.96	19.80	-0.25	-1.25%	19.71	20.02	834675	165837	0.41%
2025-07-04	20.07	20.05	-0.24	-1.18%	19.84	20.29	1358556	272550	0.66%
2025-07-03	20.37	20.29	0.12	0.59%	20.08	20.49	1373809	278549	0.67%
2025-07-02	19.90	20.17	0.27	1.36%	19.80	20.43	1703696	343687	0.83%
2025-07-01	19.69	19.90	0.40	2.05%	19.38	19.92	1239334	243556	0.60%
2025-06-30	19.78	19.50	-0.28	-1.42%	19.40	19.83	1387270	270972	0.67%
2025-06-27	19.20	19.78	0.80	4.21%	19.20	20.06	2391482	471627	1.16%
2025-06-26	18.90	18.98	-0.01	-0.05%	18.72	19.22	1273122	241763	0.62%
2025-06-25	18.58	18.99	0.45	2.43%	18.45	19.00	1225998	230785	0.60%
2025-06-24	18.43	18.54	0.03	0.16%	18.40	18.95	1287024	240611	0.63%
2025-06-23	18.45	18.51	0.10	0.54%	18.28	18.62	985169	182268	0.48%
2025-06-20	18.43	18.41	0.04	0.22%	18.34	18.61	876538	161615	0.43%
2025-06-19	18.75	18.37	-0.41	-2.18%	18.37	18.78	1016429	188649	0.49%
2025-06-18	18.86	18.78	-0.09	-0.48%	18.58	18.98	931998	174595	0.45%
2025-06-17	18.79	18.87	0.05	0.27%	18.70	18.97	840917	158381	0.41%
2025-06-16	19.14	18.82	-0.33	-1.72%	18.69	19.16	1330583	251536	0.65%
2025-06-13	19.26	19.15	-0.03	-0.16%	19.04	19.37	1878874	360055	0.91%
2025-06-12	18.72	19.46	0.80	4.29%	18.63	19.49	2085630	399699	1.01%
2025-06-11	18.27	18.66	0.39	2.13%	18.23	18.71	1283688	237927	0.62%
2025-06-10	17.90	18.27	0.30	1.67%	17.90	18.38	1506083	273783	0.73%
2025-06-09	17.97	17.97	-0.17	-0.94%	17.63	18.14	1914916	341496	0.93%