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 |
|---|
| 2025-08-01 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.35 | 226031 | 7506.18 | 1.60% |
| 2025-07-31 | 3.38 | 3.30 | -0.11 | -3.23% | 3.27 | 3.38 | 532764 | 17671.55 | 3.78% |
| 2025-07-30 | 3.45 | 3.41 | -0.02 | -0.58% | 3.38 | 3.48 | 396763 | 13605.94 | 2.81% |
| 2025-07-29 | 3.44 | 3.43 | -0.03 | -0.87% | 3.38 | 3.50 | 457061 | 15668.78 | 3.24% |
| 2025-07-28 | 3.50 | 3.46 | -0.06 | -1.70% | 3.43 | 3.52 | 542280 | 18778.33 | 3.85% |
| 2025-07-25 | 3.59 | 3.52 | -0.08 | -2.22% | 3.50 | 3.61 | 846896 | 29996.68 | 6.01% |
| 2025-07-24 | 3.49 | 3.60 | 0.08 | 2.27% | 3.47 | 3.62 | 1316172 | 47026.94 | 9.34% |
| 2025-07-23 | 3.53 | 3.52 | 0.00 | 0.00% | 3.47 | 3.60 | 971336 | 34390.74 | 6.89% |
| 2025-07-22 | 3.48 | 3.52 | 0.01 | 0.28% | 3.44 | 3.55 | 1121222 | 39162.88 | 7.95% |
| 2025-07-21 | 3.53 | 3.51 | -0.02 | -0.57% | 3.47 | 3.58 | 1991181 | 70374.98 | 14.12% |
| 2025-07-18 | 3.23 | 3.53 | 0.32 | 9.97% | 3.22 | 3.53 | 1143758 | 39698.10 | 8.11% |
| 2025-07-17 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 215555 | 6936.03 | 1.53% |
| 2025-07-16 | 3.28 | 3.24 | -0.04 | -1.22% | 3.21 | 3.29 | 271592 | 8807.70 | 1.93% |
| 2025-07-15 | 3.30 | 3.28 | -0.04 | -1.20% | 3.26 | 3.37 | 425112 | 14069.33 | 3.02% |
| 2025-07-14 | 3.35 | 3.32 | -0.02 | -0.60% | 3.30 | 3.38 | 556528 | 18562.68 | 3.95% |
| 2025-07-11 | 3.22 | 3.34 | 0.12 | 3.73% | 3.22 | 3.35 | 694453 | 22917.89 | 4.93% |
| 2025-07-10 | 3.20 | 3.22 | 0.04 | 1.26% | 3.17 | 3.22 | 179602 | 5754.06 | 1.27% |
| 2025-07-09 | 3.22 | 3.18 | -0.03 | -0.93% | 3.17 | 3.24 | 198795 | 6344.05 | 1.41% |
| 2025-07-08 | 3.17 | 3.21 | 0.04 | 1.26% | 3.16 | 3.21 | 177679 | 5670.91 | 1.26% |
| 2025-07-07 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 158108 | 5003.63 | 1.12% |
| 2025-07-04 | 3.20 | 3.17 | -0.06 | -1.86% | 3.15 | 3.23 | 229215 | 7282.98 | 1.63% |
| 2025-07-03 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 277713 | 8916.93 | 1.97% |
| 2025-07-02 | 3.15 | 3.21 | 0.04 | 1.26% | 3.15 | 3.23 | 311922 | 9958.34 | 2.21% |
| 2025-07-01 | 3.14 | 3.17 | 0.03 | 0.96% | 3.11 | 3.17 | 259226 | 8148.11 | 1.84% |
| 2025-06-30 | 3.16 | 3.14 | 0.00 | 0.00% | 3.11 | 3.17 | 288902 | 9038.31 | 2.05% |
| 2025-06-27 | 3.05 | 3.14 | 0.09 | 2.95% | 3.05 | 3.16 | 414659 | 12970.67 | 2.94% |
| 2025-06-26 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 162381 | 4946.12 | 1.15% |
| 2025-06-25 | 3.02 | 3.04 | 0.02 | 0.66% | 3.00 | 3.05 | 201141 | 6094.78 | 1.43% |
| 2025-06-24 | 2.97 | 3.02 | 0.05 | 1.68% | 2.96 | 3.03 | 153872 | 4637.44 | 1.09% |
| 2025-06-23 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.99 | 182761 | 5415.44 | 1.30% |
| 2025-06-20 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 171271 | 5049.62 | 1.21% |
| 2025-06-19 | 3.02 | 2.98 | -0.05 | -1.65% | 2.96 | 3.06 | 183084 | 5496.95 | 1.30% |
| 2025-06-18 | 3.07 | 3.03 | -0.04 | -1.30% | 3.01 | 3.08 | 144256 | 4379.44 | 1.02% |
| 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% |
深证大盘股票行情在线 K线走势图
