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
2026-03-20	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%
2026-01-27	40.23	40.61	1.11	2.81%	39.68	42.68	7284982	2990932	3.54%
2026-01-26	38.74	39.50	1.94	5.17%	38.73	40.48	6635144	2626625	3.22%
2026-01-23	38.39	37.56	-0.10	-0.27%	37.35	38.50	3862963	1465094	1.88%
2026-01-22	37.50	37.66	-0.47	-1.23%	37.08	37.88	2739500	1027122	1.33%
2026-01-21	37.76	38.13	0.82	2.20%	37.36	38.48	3891673	1476459	1.89%
2026-01-20	37.26	37.31	0.05	0.13%	36.21	37.77	3074570	1137161	1.49%
2026-01-19	37.62	37.26	-0.21	-0.56%	36.50	37.78	2532752	943573	1.23%
2026-01-16	38.32	37.47	-0.78	-2.04%	37.06	39.11	3947778	1498315	1.92%
2026-01-15	38.26	38.25	-0.25	-0.65%	37.70	39.44	3860818	1486632	1.87%
2026-01-14	38.61	38.50	0.26	0.68%	38.36	39.85	4256502	1655930	2.07%
2026-01-13	37.40	38.24	0.98	2.63%	37.30	38.90	3107782	1188071	1.51%
2026-01-12	38.22	37.26	0.04	0.11%	37.03	38.38	2964964	1108099	1.44%
2026-01-09	36.00	37.22	0.92	2.53%	35.98	37.67	2805790	1040894	1.36%
2026-01-08	36.20	36.30	-0.42	-1.14%	35.79	37.01	2415585	878006	1.17%
2026-01-07	37.60	36.72	-0.88	-2.34%	36.38	37.70	3573036	1319371	1.73%
2026-01-06	36.00	37.60	2.20	6.21%	35.95	37.70	3567272	1319191	1.73%
2026-01-05	35.30	35.40	0.93	2.70%	34.27	35.64	3103935	1087030	1.51%
2025-12-31	33.48	34.47	1.05	3.14%	33.39	35.36	3411882	1180251	1.66%
2025-12-30	31.55	33.42	0.77	2.36%	31.53	33.48	2438024	798734	1.18%
2025-12-29	34.16	32.65	-0.88	-2.62%	32.58	34.30	3575540	1191526	1.74%
2025-12-26	32.60	33.53	1.50	4.68%	32.55	33.77	2861989	952591	1.39%
2025-12-25	31.99	32.03	-0.28	-0.87%	31.83	32.14	1274567	407454	0.62%
2025-12-24	32.54	32.31	0.22	0.69%	31.99	32.65	1927107	621534	0.94%
2025-12-23	33.06	32.09	-0.44	-1.35%	31.90	33.10	2702894	878013	1.31%
2025-12-22	31.69	32.53	1.41	4.53%	31.64	32.78	2445132	791968	1.19%
2025-12-19	30.84	31.12	0.15	0.48%	30.41	31.38	1656729	514560	0.80%
2025-12-18	30.83	30.97	0.10	0.32%	30.65	31.35	1380093	428460	0.67%
2025-12-17	30.55	30.87	0.55	1.81%	30.40	31.19	1769710	544549	0.86%
2025-12-16	31.02	30.32	-1.09	-3.47%	30.12	31.22	1583903	483567	0.77%
2025-12-15	31.26	31.41	-0.29	-0.91%	31.06	31.88	1691352	532276	0.82%
2025-12-12	31.67	31.70	0.74	2.39%	31.35	31.80	2211743	699152	1.07%
2025-12-11	31.20	30.96	0.21	0.68%	30.75	31.95	2407725	754770	1.17%