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
2026-05-07	34.84	34.46	0.25	0.73%	34.12	35.17	3360414	1162199	1.63%
2026-05-06	33.50	34.21	0.91	2.73%	33.21	34.38	3990720	1347079	1.94%
2026-04-30	33.70	33.30	-0.84	-2.46%	33.08	34.02	2403899	804358	1.17%
2026-04-29	32.55	34.14	1.19	3.61%	32.51	34.20	3034994	1018568	1.47%
2026-04-28	33.33	32.95	-0.61	-1.82%	32.88	33.46	2070092	685544	1.00%
2026-04-27	34.00	33.56	-0.75	-2.19%	33.48	34.25	2310885	779016	1.12%
2026-04-24	34.02	34.31	-0.09	-0.26%	33.53	34.42	2577934	874420	1.25%
2026-04-23	35.56	34.40	-1.13	-3.18%	34.14	35.56	3566450	1233916	1.73%
2026-04-22	35.67	35.53	-0.13	-0.36%	35.24	35.86	3723920	1325478	1.81%
2026-04-21	34.98	35.66	0.84	2.41%	34.50	35.68	3119791	1098722	1.51%
2026-04-20	34.86	34.82	0.09	0.26%	34.70	35.29	2256403	789013	1.10%
2026-04-17	35.00	34.73	-0.57	-1.61%	34.50	35.10	2155828	749278	1.05%
2026-04-16	35.00	35.30	0.39	1.12%	35.00	35.39	2009412	707812	0.98%
2026-04-15	35.75	34.91	0.11	0.32%	34.81	36.00	2991792	1059772	1.45%
2026-04-14	34.49	34.80	1.14	3.39%	34.35	34.95	2988457	1036240	1.45%
2026-04-13	33.38	33.66	-0.09	-0.27%	33.31	33.80	1765320	592173	0.86%
2026-04-10	34.23	33.75	-0.15	-0.44%	33.70	34.58	2375710	807060	1.15%
2026-04-09	33.99	33.90	-0.72	-2.08%	33.74	34.19	2206590	748845	1.07%
2026-04-08	34.00	34.62	2.21	6.82%	34.00	34.76	4079541	1407739	1.98%
2026-04-07	32.80	32.41	-0.50	-1.52%	32.33	33.10	1506498	490183	0.73%
2026-04-03	33.25	32.91	-0.21	-0.63%	32.82	33.33	1419991	468362	0.69%
2026-04-02	33.99	33.12	-1.03	-3.02%	32.70	33.99	2589426	860439	1.26%
2026-04-01	33.86	34.15	1.43	4.37%	33.62	34.58	3237031	1101463	1.57%
2026-03-31	32.98	32.72	-0.06	-0.18%	32.60	33.50	2531059	835294	1.23%
2026-03-30	32.20	32.78	0.31	0.95%	31.88	32.80	2369010	767627	1.15%
2026-03-27	31.50	32.47	0.38	1.18%	31.50	32.72	2282466	738251	1.11%
2026-03-26	33.10	32.09	-1.15	-3.46%	31.83	33.24	3050474	988591	1.48%
2026-03-25	33.50	33.24	1.04	3.23%	33.09	33.98	4106152	1378066	1.99%
2026-03-24	31.25	32.20	1.62	5.30%	30.91	32.38	4572646	1448040	2.22%
2026-03-23	30.21	30.58	-1.07	-3.38%	29.80	31.34	4933043	1510876	2.39%
2026-03-20	32.20	31.65	-0.67	-2.07%	31.43	32.85	3850343	1236327	1.87%
2026-03-19	33.25	32.32	-2.60	-7.45%	32.12	33.90	5279354	1735096	2.56%
2026-03-18	34.74	34.92	0.02	0.06%	34.35	35.00	1990248	690882	0.97%
2026-03-17	34.73	34.90	0.15	0.43%	34.67	35.55	2253776	792854	1.09%
2026-03-16	35.04	34.75	-1.02	-2.85%	33.60	35.17	4207314	1444217	2.04%
2026-03-13	36.20	35.77	-0.98	-2.67%	35.60	36.94	2471205	894523	1.20%
2026-03-12	36.79	36.75	-0.49	-1.32%	36.35	37.16	1891130	694568	0.92%
2026-03-11	37.50	37.24	0.11	0.30%	37.04	37.64	1481313	552514	0.72%
2026-03-10	36.98	37.13	0.73	2.01%	36.80	37.54	2013124	747537	0.98%
2026-03-09	35.93	36.40	-0.70	-1.89%	34.86	36.67	3906290	1390525	1.90%
2026-03-06	37.01	37.10	-0.57	-1.51%	36.24	37.48	2539470	935546	1.23%
2026-03-05	38.46	37.67	-0.29	-0.76%	37.20	38.48	2606599	984803	1.27%
2026-03-04	37.70	37.96	-0.90	-2.32%	37.48	38.89	3125702	1190345	1.52%
2026-03-03	40.35	38.86	-1.91	-4.68%	38.66	40.35	4140938	1629269	2.01%
2026-03-02	40.40	40.77	1.22	3.08%	39.10	40.90	4775134	1914164	2.32%
2026-02-27	39.20	39.55	0.18	0.46%	39.01	40.05	2420602	957833	1.17%
2026-02-26	39.89	39.37	-0.26	-0.66%	38.94	39.96	1990664	782351	0.97%
2026-02-25	39.40	39.63	0.31	0.79%	38.86	40.26	2897095	1150458	1.41%
2026-02-24	39.49	39.32	1.54	4.08%	38.98	39.65	2467460	970852	1.20%
2026-02-13	38.26	37.78	-1.97	-4.96%	37.69	39.04	3380334	1292195	1.64%
2026-02-12	39.57	39.75	0.27	0.68%	39.49	40.43	2355760	940833	1.14%
2026-02-11	38.60	39.48	0.67	1.73%	38.57	39.79	2228674	877631	1.08%
2026-02-10	38.98	38.81	0.18	0.47%	38.52	39.40	1996571	776444	0.97%
2026-02-09	38.49	38.63	1.44	3.87%	38.03	38.88	2639476	1015429	1.28%
2026-02-06	35.55	37.19	-0.26	-0.69%	35.50	37.82	3277748	1210700	1.59%
2026-02-05	38.13	37.45	-1.71	-4.37%	36.57	38.50	3583731	1340707	1.74%
2026-02-04	39.50	39.16	0.35	0.90%	38.68	39.99	3267366	1284468	1.59%
2026-02-03	37.84	38.81	2.20	6.01%	37.08	38.95	4766103	1807405	2.31%
2026-02-02	36.87	36.61	-3.53	-8.79%	36.27	38.73	7140436	2668618	3.47%
2026-01-30	41.20	40.14	-3.31	-7.62%	39.12	42.36	6703440	2713983	3.25%
2026-01-29	43.79	43.45	1.15	2.72%	41.31	44.94	7728672	3330275	3.75%
2026-01-28	41.40	42.30	1.69	4.16%	40.60	42.58	6522834	2728483	3.17%