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
2026-06-30	25.05	25.14	-0.65	-2.52%	24.70	25.26	3107057	775486	1.51%
2026-06-29	25.35	25.79	0.69	2.75%	24.98	25.96	3232927	824486	1.57%
2026-06-26	25.90	25.10	-0.44	-1.72%	24.86	25.90	3528208	893894	1.71%
2026-06-25	26.51	25.92	-1.73	-6.26%	25.73	26.76	5760700	1503719	2.80%
2026-06-24	27.41	27.65	-0.10	-0.36%	27.33	27.97	2846096	785124	1.38%
2026-06-23	29.95	27.75	-2.69	-8.84%	27.64	30.00	4947402	1408640	2.40%
2026-06-22	29.25	30.44	0.75	2.53%	28.55	30.50	3918476	1160170	1.90%
2026-06-18	29.96	29.69	-0.74	-2.43%	29.28	30.98	3620675	1084589	1.76%
2026-06-17	30.50	30.43	0.14	0.46%	30.12	30.95	2229817	680584	1.08%
2026-06-16	31.00	30.29	-1.02	-3.26%	30.20	31.10	2922714	896839	1.42%
2026-06-15	30.54	31.31	2.22	7.63%	30.40	31.35	5714756	1772018	2.77%
2026-06-12	28.09	29.09	1.76	6.44%	27.81	29.76	5098538	1471798	2.47%
2026-06-11	27.20	27.33	-0.37	-1.34%	26.80	27.69	3231431	880673	1.57%
2026-06-10	27.60	27.70	-0.77	-2.70%	27.20	28.00	3044088	838645	1.48%
2026-06-09	28.14	28.47	0.42	1.50%	27.60	28.53	2513161	704891	1.22%
2026-06-08	28.28	28.05	-1.58	-5.33%	27.58	28.73	3775320	1065247	1.83%
2026-06-05	30.30	29.63	-0.71	-2.34%	29.53	30.85	2716212	815583	1.32%
2026-06-04	30.90	30.34	-0.93	-2.97%	30.22	30.95	2062166	627599	1.00%
2026-06-03	31.01	31.27	-0.31	-0.98%	30.95	31.82	2529803	795414	1.23%
2026-06-02	30.36	31.58	1.39	4.60%	30.12	31.74	3333214	1034779	1.62%
2026-06-01	30.22	30.19	-0.25	-0.82%	30.12	30.70	1751622	531862	0.85%
2026-05-29	31.32	30.44	-0.27	-0.88%	30.18	31.38	2610250	798425	1.27%
2026-05-28	31.00	30.71	-0.91	-2.88%	30.08	31.20	3109910	952832	1.51%
2026-05-27	32.58	31.62	-1.28	-3.89%	31.53	32.89	2616966	836717	1.27%
2026-05-26	31.16	32.90	1.55	4.94%	31.02	32.98	4437216	1431946	2.15%
2026-05-25	31.64	31.35	0.39	1.26%	31.09	32.00	2840462	894627	1.38%
2026-05-22	30.16	30.96	0.97	3.23%	29.88	31.14	2681038	820847	1.30%
2026-05-21	30.91	29.99	-0.40	-1.32%	29.93	31.25	2956155	908322	1.43%
2026-05-20	30.53	30.39	-0.77	-2.47%	29.92	30.64	3144897	950173	1.53%
2026-05-19	31.30	31.16	-0.14	-0.45%	30.64	31.39	1808601	559711	0.88%
2026-05-18	30.90	31.30	-0.54	-1.70%	30.71	31.37	2887987	893725	1.40%
2026-05-15	32.99	31.84	-1.68	-5.01%	31.50	33.00	4482822	1444031	2.18%
2026-05-14	34.49	33.52	-1.14	-3.29%	33.50	34.76	2769481	940324	1.34%
2026-05-13	35.10	34.66	0.08	0.23%	34.45	35.25	3224803	1121481	1.57%
2026-05-12	34.96	34.58	0.31	0.90%	34.50	35.33	4169460	1458812	2.02%
2026-05-11	34.55	34.27	-0.53	-1.52%	33.85	34.72	3037097	1039575	1.47%
2026-05-08	34.02	34.80	0.34	0.99%	33.84	35.00	3012482	1037109	1.46%
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%