锌业股份(000751)股票行情
锌业股份(000751)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.10 | 166930 | 5126.58 | 1.18% |
| 2025-06-16 | 3.07 | 3.06 | -0.03 | -0.97% | 3.04 | 3.10 | 188991 | 5793.57 | 1.34% |
| 2025-06-13 | 3.10 | 3.09 | 0.00 | 0.00% | 3.07 | 3.13 | 240108 | 7435.10 | 1.70% |
| 2025-06-12 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.11 | 198794 | 6141.54 | 1.41% |
| 2025-06-11 | 3.06 | 3.11 | 0.06 | 1.97% | 3.04 | 3.12 | 343314 | 10657.67 | 2.44% |
| 2025-06-10 | 3.06 | 3.05 | -0.02 | -0.65% | 3.03 | 3.08 | 203340 | 6201.15 | 1.44% |
| 2025-06-09 | 3.06 | 3.07 | 0.00 | 0.00% | 3.02 | 3.07 | 230236 | 7027.40 | 1.63% |
| 2025-06-06 | 3.01 | 3.07 | 0.08 | 2.68% | 3.00 | 3.08 | 298763 | 9130.61 | 2.12% |
| 2025-06-05 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 151165 | 4549.58 | 1.07% |
| 2025-06-04 | 2.96 | 3.02 | 0.07 | 2.37% | 2.95 | 3.03 | 230844 | 6946.37 | 1.64% |
| 2025-06-03 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 99209 | 2922.64 | 0.70% |
| 2025-05-30 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 97356 | 2869.86 | 0.69% |
| 2025-05-29 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 3.00 | 112529 | 3347.19 | 0.80% |
| 2025-05-28 | 2.97 | 2.95 | -0.03 | -1.01% | 2.93 | 2.99 | 97132 | 2870.03 | 0.69% |
| 2025-05-27 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 2.98 | 110093 | 3253.51 | 0.78% |
| 2025-05-26 | 2.95 | 2.97 | 0.03 | 1.02% | 2.93 | 2.99 | 125130 | 3715.35 | 0.89% |
| 2025-05-23 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 128138 | 3798.14 | 0.91% |
| 2025-05-22 | 3.02 | 2.98 | -0.05 | -1.65% | 2.97 | 3.04 | 134107 | 4024.50 | 0.95% |
| 2025-05-21 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.03 | 139161 | 4190.61 | 0.99% |
| 2025-05-20 | 3.03 | 3.02 | 0.01 | 0.33% | 2.99 | 3.04 | 192660 | 5800.61 | 1.37% |
| 2025-05-19 | 2.96 | 3.01 | 0.06 | 2.03% | 2.94 | 3.04 | 244573 | 7339.85 | 1.73% |
| 2025-05-16 | 2.93 | 2.95 | 0.01 | 0.34% | 2.93 | 2.99 | 181474 | 5379.42 | 1.29% |
| 2025-05-15 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 123414 | 3645.31 | 0.88% |
| 2025-05-14 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 2.96 | 131731 | 3880.48 | 0.93% |
| 2025-05-13 | 2.95 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 122422 | 3599.72 | 0.87% |
| 2025-05-12 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.94 | 126656 | 3706.40 | 0.90% |
| 2025-05-09 | 2.93 | 2.93 | -0.01 | -0.34% | 2.91 | 2.94 | 104178 | 3048.91 | 0.74% |
| 2025-05-08 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 2.95 | 119555 | 3504.53 | 0.85% |
| 2025-05-07 | 2.93 | 2.95 | 0.03 | 1.03% | 2.92 | 2.95 | 207188 | 6082.01 | 1.47% |
| 2025-05-06 | 2.88 | 2.92 | 0.05 | 1.74% | 2.88 | 2.92 | 166835 | 4843.69 | 1.18% |
| 2025-04-30 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.93 | 143042 | 4122.88 | 1.01% |
| 2025-04-29 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.94 | 170260 | 4953.55 | 1.21% |
| 2025-04-28 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.94 | 236092 | 6837.40 | 1.67% |
| 2025-04-25 | 2.85 | 2.91 | 0.14 | 5.05% | 2.85 | 2.98 | 519342 | 15224.60 | 3.68% |
| 2025-04-24 | 2.77 | 2.77 | -0.01 | -0.36% | 2.76 | 2.80 | 98743 | 2742.53 | 0.70% |
| 2025-04-23 | 2.80 | 2.78 | -0.03 | -1.07% | 2.76 | 2.82 | 114606 | 3189.98 | 0.81% |
| 2025-04-22 | 2.77 | 2.81 | 0.04 | 1.44% | 2.76 | 2.81 | 143265 | 3991.28 | 1.02% |
| 2025-04-21 | 2.73 | 2.77 | 0.05 | 1.84% | 2.71 | 2.79 | 137610 | 3804.46 | 0.98% |
| 2025-04-18 | 2.70 | 2.72 | 0.00 | 0.00% | 2.70 | 2.73 | 60786 | 1649.30 | 0.43% |
| 2025-04-17 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.74 | 104607 | 2849.62 | 0.74% |
| 2025-04-16 | 2.74 | 2.70 | -0.03 | -1.10% | 2.66 | 2.75 | 128917 | 3481.15 | 0.91% |
| 2025-04-15 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.78 | 98425 | 2691.08 | 0.70% |
| 2025-04-14 | 2.72 | 2.77 | 0.08 | 2.97% | 2.71 | 2.79 | 161406 | 4453.24 | 1.14% |
| 2025-04-11 | 2.66 | 2.69 | 0.00 | 0.00% | 2.62 | 2.73 | 184753 | 4997.94 | 1.31% |
| 2025-04-10 | 2.68 | 2.69 | 0.04 | 1.51% | 2.66 | 2.72 | 215055 | 5801.56 | 1.53% |
| 2025-04-09 | 2.58 | 2.65 | 0.04 | 1.53% | 2.45 | 2.65 | 234577 | 5995.89 | 1.66% |
| 2025-04-08 | 2.65 | 2.61 | -0.04 | -1.51% | 2.56 | 2.66 | 286236 | 7449.16 | 2.03% |
| 2025-04-07 | 2.83 | 2.65 | -0.29 | -9.86% | 2.65 | 2.83 | 244071 | 6570.27 | 1.73% |
| 2025-04-03 | 2.91 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 121974 | 3563.17 | 0.87% |
| 2025-04-02 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 100243 | 2933.07 | 0.71% |
| 2025-04-01 | 2.92 | 2.94 | 0.03 | 1.03% | 2.92 | 2.97 | 119128 | 3512.94 | 0.84% |
| 2025-03-31 | 2.94 | 2.91 | -0.06 | -2.02% | 2.87 | 2.97 | 186598 | 5444.01 | 1.32% |
| 2025-03-28 | 3.03 | 2.97 | -0.05 | -1.66% | 2.94 | 3.04 | 239837 | 7130.22 | 1.70% |
| 2025-03-27 | 3.07 | 3.02 | -0.08 | -2.58% | 3.02 | 3.11 | 258370 | 7851.51 | 1.83% |
| 2025-03-26 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.16 | 426309 | 13293.27 | 3.02% |
| 2025-03-25 | 3.04 | 3.08 | 0.06 | 1.99% | 3.03 | 3.14 | 382726 | 11793.72 | 2.71% |
| 2025-03-24 | 3.02 | 3.02 | 0.00 | 0.00% | 2.98 | 3.09 | 261744 | 7917.40 | 1.86% |
| 2025-03-21 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.08 | 212632 | 6462.69 | 1.51% |
| 2025-03-20 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 188254 | 5740.96 | 1.34% |
| 2025-03-19 | 3.05 | 3.04 | -0.02 | -0.65% | 3.02 | 3.06 | 163203 | 4955.46 | 1.16% |
| 2025-03-18 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.10 | 262979 | 8062.40 | 1.87% |
| 2025-03-17 | 3.05 | 3.05 | -0.02 | -0.65% | 3.03 | 3.07 | 275703 | 8397.61 | 1.96% |
| 2025-03-14 | 3.10 | 3.07 | 0.05 | 1.66% | 3.03 | 3.14 | 390289 | 11987.81 | 2.77% |
| 2025-03-13 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.05 | 234468 | 7028.32 | 1.66% |
| 2025-03-12 | 3.09 | 3.03 | -0.07 | -2.26% | 3.01 | 3.10 | 299439 | 9110.87 | 2.12% |
| 2025-03-11 | 3.05 | 3.10 | 0.03 | 0.98% | 2.98 | 3.10 | 428022 | 13027.70 | 3.04% |
| 2025-03-10 | 3.06 | 3.07 | 0.08 | 2.68% | 3.03 | 3.17 | 605574 | 18641.79 | 4.30% |
| 2025-03-07 | 2.89 | 2.99 | 0.08 | 2.75% | 2.89 | 3.05 | 636727 | 19055.74 | 4.52% |
| 2025-03-06 | 2.85 | 2.91 | 0.07 | 2.46% | 2.84 | 2.91 | 255589 | 7344.93 | 1.81% |
| 2025-03-05 | 2.84 | 2.84 | -0.01 | -0.35% | 2.78 | 2.85 | 167188 | 4704.85 | 1.19% |
| 2025-03-04 | 2.82 | 2.85 | 0.03 | 1.06% | 2.80 | 2.86 | 147395 | 4168.05 | 1.05% |
| 2025-03-03 | 2.80 | 2.82 | 0.01 | 0.36% | 2.80 | 2.88 | 246618 | 7018.83 | 1.75% |
| 2025-02-28 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.93 | 286373 | 8141.76 | 2.03% |
| 2025-02-27 | 2.86 | 2.83 | -0.02 | -0.70% | 2.80 | 2.88 | 132920 | 3761.35 | 0.94% |
| 2025-02-26 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.86 | 156723 | 4456.39 | 1.11% |
| 2025-02-25 | 2.83 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 114756 | 3236.40 | 0.81% |
| 2025-02-24 | 2.80 | 2.84 | 0.03 | 1.07% | 2.79 | 2.85 | 150838 | 4261.07 | 1.07% |
| 2025-02-21 | 2.82 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 126842 | 3560.77 | 0.90% |
| 2025-02-20 | 2.79 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 106160 | 2994.43 | 0.75% |
| 2025-02-19 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 106584 | 2975.44 | 0.76% |
深证大盘股票行情在线 K线走势图
