金瑞矿业(600714)股票行情
金瑞矿业(600714)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 | 12.57 | 12.63 | -0.60 | -4.54% | 12.25 | 12.83 | 508687 | 63782.43 | 17.65% |
| 2025-06-16 | 13.23 | 13.23 | 1.20 | 9.98% | 12.24 | 13.23 | 700488 | 90597.20 | 24.31% |
| 2025-06-13 | 10.96 | 12.03 | 1.09 | 9.96% | 10.96 | 12.03 | 217251 | 25317.26 | 7.54% |
| 2025-06-12 | 10.95 | 10.94 | -0.04 | -0.36% | 10.81 | 11.12 | 79552 | 8704.66 | 2.76% |
| 2025-06-11 | 10.76 | 10.98 | 0.21 | 1.95% | 10.71 | 11.15 | 107507 | 11800.92 | 3.73% |
| 2025-06-10 | 10.70 | 10.77 | 0.07 | 0.65% | 10.57 | 10.92 | 79030 | 8496.45 | 2.74% |
| 2025-06-09 | 10.57 | 10.70 | 0.12 | 1.13% | 10.52 | 10.76 | 44828 | 4761.16 | 1.56% |
| 2025-06-06 | 10.42 | 10.58 | 0.15 | 1.44% | 10.35 | 10.68 | 53327 | 5639.90 | 1.85% |
| 2025-06-05 | 10.42 | 10.43 | 0.01 | 0.10% | 10.31 | 10.49 | 28782 | 2992.90 | 1.00% |
| 2025-06-04 | 10.28 | 10.42 | 0.20 | 1.96% | 10.20 | 10.46 | 43772 | 4543.75 | 1.52% |
| 2025-06-03 | 10.00 | 10.22 | 0.10 | 0.99% | 9.98 | 10.38 | 38017 | 3879.64 | 1.32% |
| 2025-05-30 | 10.38 | 10.12 | -0.28 | -2.69% | 10.07 | 10.42 | 40646 | 4127.89 | 1.41% |
| 2025-05-29 | 10.32 | 10.40 | 0.09 | 0.87% | 10.26 | 10.43 | 37003 | 3841.46 | 1.28% |
| 2025-05-28 | 10.45 | 10.31 | -0.13 | -1.25% | 10.27 | 10.49 | 47198 | 4886.63 | 1.64% |
| 2025-05-27 | 10.53 | 10.44 | -0.13 | -1.23% | 10.29 | 10.56 | 43840 | 4559.84 | 1.52% |
| 2025-05-26 | 10.50 | 10.57 | 0.04 | 0.38% | 10.46 | 10.79 | 47981 | 5067.92 | 1.66% |
| 2025-05-23 | 10.54 | 10.53 | 0.02 | 0.19% | 10.48 | 10.84 | 86068 | 9176.19 | 2.99% |
| 2025-05-22 | 10.79 | 10.51 | -0.30 | -2.78% | 10.48 | 10.83 | 65626 | 6970.52 | 2.28% |
| 2025-05-21 | 10.94 | 10.81 | -0.13 | -1.19% | 10.73 | 10.97 | 61516 | 6652.60 | 2.13% |
| 2025-05-20 | 10.92 | 10.94 | 0.00 | 0.00% | 10.78 | 10.97 | 50810 | 5524.96 | 1.76% |
| 2025-05-19 | 10.92 | 10.94 | 0.08 | 0.74% | 10.75 | 10.94 | 46310 | 5034.74 | 1.61% |
| 2025-05-16 | 10.71 | 10.86 | 0.11 | 1.02% | 10.70 | 11.05 | 69456 | 7567.41 | 2.41% |
| 2025-05-15 | 10.77 | 10.75 | -0.09 | -0.83% | 10.72 | 10.90 | 44698 | 4817.49 | 1.55% |
| 2025-05-14 | 10.88 | 10.84 | 0.05 | 0.46% | 10.73 | 11.04 | 68971 | 7522.89 | 2.39% |
| 2025-05-13 | 10.98 | 10.79 | -0.13 | -1.19% | 10.69 | 11.00 | 54881 | 5939.50 | 1.90% |
| 2025-05-12 | 10.78 | 10.92 | 0.24 | 2.25% | 10.76 | 10.96 | 61926 | 6733.21 | 2.15% |
| 2025-05-09 | 10.91 | 10.68 | -0.25 | -2.29% | 10.63 | 10.93 | 53858 | 5758.98 | 1.87% |
| 2025-05-08 | 10.87 | 10.93 | -0.02 | -0.18% | 10.82 | 11.04 | 58617 | 6424.51 | 2.03% |
| 2025-05-07 | 10.89 | 10.95 | 0.11 | 1.01% | 10.72 | 10.99 | 81689 | 8899.48 | 2.83% |
| 2025-05-06 | 10.57 | 10.84 | 0.35 | 3.34% | 10.54 | 10.86 | 75013 | 8083.47 | 2.60% |
| 2025-04-30 | 10.52 | 10.49 | -0.02 | -0.19% | 10.48 | 10.63 | 54789 | 5777.65 | 1.90% |
| 2025-04-29 | 10.36 | 10.51 | -0.01 | -0.10% | 10.32 | 10.70 | 60294 | 6360.13 | 2.09% |
| 2025-04-28 | 11.10 | 10.52 | -0.35 | -3.22% | 10.51 | 11.18 | 90373 | 9657.08 | 3.14% |
| 2025-04-25 | 10.63 | 10.87 | 0.20 | 1.87% | 10.63 | 11.03 | 91205 | 9902.67 | 3.16% |
| 2025-04-24 | 10.73 | 10.67 | -0.13 | -1.20% | 10.64 | 10.90 | 58525 | 6286.70 | 2.03% |
| 2025-04-23 | 10.61 | 10.80 | 0.12 | 1.12% | 10.61 | 10.95 | 76211 | 8231.59 | 2.64% |
| 2025-04-22 | 10.70 | 10.68 | -0.06 | -0.56% | 10.61 | 10.88 | 89326 | 9572.30 | 3.10% |
| 2025-04-21 | 10.54 | 10.74 | 0.36 | 3.47% | 10.39 | 10.75 | 80618 | 8571.69 | 2.80% |
| 2025-04-18 | 10.40 | 10.38 | -0.09 | -0.86% | 10.25 | 10.47 | 56452 | 5844.33 | 1.96% |
| 2025-04-17 | 10.41 | 10.47 | 0.07 | 0.67% | 10.30 | 10.67 | 75657 | 7902.55 | 2.63% |
| 2025-04-16 | 10.70 | 10.40 | -0.27 | -2.53% | 10.32 | 10.70 | 119619 | 12496.63 | 4.15% |
| 2025-04-15 | 10.72 | 10.67 | 0.41 | 4.00% | 10.57 | 10.97 | 213361 | 22922.47 | 7.40% |
| 2025-04-14 | 10.07 | 10.26 | 0.23 | 2.29% | 10.07 | 10.46 | 73058 | 7532.20 | 2.54% |
| 2025-04-11 | 10.11 | 10.03 | -0.14 | -1.38% | 9.90 | 10.24 | 71106 | 7169.00 | 2.47% |
| 2025-04-10 | 10.01 | 10.17 | 0.22 | 2.21% | 9.97 | 10.28 | 96867 | 9838.83 | 3.36% |
| 2025-04-09 | 9.11 | 9.95 | 0.42 | 4.41% | 8.61 | 10.04 | 128092 | 12032.34 | 4.44% |
| 2025-04-08 | 9.55 | 9.53 | -0.42 | -4.22% | 9.13 | 10.00 | 144345 | 13529.22 | 5.01% |
| 2025-04-07 | 10.20 | 9.95 | -1.11 | -10.04% | 9.95 | 10.33 | 59706 | 5968.21 | 2.07% |
| 2025-04-03 | 10.84 | 11.06 | 0.06 | 0.55% | 10.72 | 11.10 | 66698 | 7320.17 | 2.31% |
| 2025-04-02 | 10.88 | 11.00 | 0.11 | 1.01% | 10.72 | 11.10 | 71505 | 7841.40 | 2.48% |
| 2025-04-01 | 10.94 | 10.89 | -0.04 | -0.37% | 10.88 | 11.08 | 97645 | 10716.84 | 3.39% |
| 2025-03-31 | 11.00 | 10.93 | -0.44 | -3.87% | 10.63 | 11.22 | 175178 | 19013.96 | 6.08% |
| 2025-03-28 | 12.33 | 11.37 | -0.60 | -5.01% | 11.26 | 12.60 | 251127 | 29720.42 | 8.71% |
| 2025-03-27 | 11.73 | 11.97 | 0.06 | 0.50% | 11.73 | 12.44 | 214966 | 25824.51 | 7.46% |
| 2025-03-26 | 11.99 | 11.91 | 0.10 | 0.85% | 11.68 | 12.40 | 257068 | 31106.98 | 8.92% |
| 2025-03-25 | 11.22 | 11.81 | 0.56 | 4.98% | 11.08 | 12.25 | 262979 | 30867.83 | 9.13% |
| 2025-03-24 | 11.88 | 11.25 | -0.55 | -4.66% | 11.05 | 11.89 | 114706 | 12990.33 | 3.98% |
| 2025-03-21 | 11.85 | 11.80 | -0.12 | -1.01% | 11.68 | 12.03 | 89054 | 10533.20 | 3.09% |
| 2025-03-20 | 12.06 | 11.92 | -0.15 | -1.24% | 11.89 | 12.10 | 82143 | 9837.26 | 2.85% |
| 2025-03-19 | 12.29 | 12.07 | -0.22 | -1.79% | 11.95 | 12.40 | 133145 | 16159.33 | 4.62% |
| 2025-03-18 | 12.25 | 12.29 | 0.02 | 0.16% | 12.20 | 12.52 | 151915 | 18755.43 | 5.27% |
| 2025-03-17 | 12.26 | 12.27 | -0.15 | -1.21% | 12.16 | 12.61 | 180514 | 22295.67 | 6.26% |
| 2025-03-14 | 12.88 | 12.42 | -0.06 | -0.48% | 11.81 | 12.88 | 317797 | 39122.31 | 11.03% |
| 2025-03-13 | 12.30 | 12.48 | 0.18 | 1.46% | 12.20 | 12.66 | 257944 | 31989.67 | 8.95% |
| 2025-03-12 | 12.46 | 12.30 | -0.02 | -0.16% | 12.15 | 12.74 | 355844 | 44110.07 | 12.35% |
| 2025-03-11 | 11.85 | 12.32 | 0.36 | 3.01% | 11.85 | 13.16 | 487745 | 60846.42 | 16.93% |
| 2025-03-10 | 12.67 | 11.96 | -0.91 | -7.07% | 11.90 | 13.00 | 519952 | 64451.50 | 18.04% |
| 2025-03-07 | 11.90 | 12.87 | 1.17 | 10.00% | 11.88 | 12.87 | 363487 | 46132.14 | 12.61% |
| 2025-03-06 | 10.68 | 11.70 | 1.06 | 9.96% | 10.47 | 11.70 | 384585 | 43437.93 | 13.35% |
| 2025-03-05 | 10.57 | 10.64 | -0.04 | -0.37% | 10.51 | 10.83 | 129119 | 13752.12 | 4.48% |
| 2025-03-04 | 10.62 | 10.68 | 0.06 | 0.56% | 10.36 | 10.89 | 171594 | 18199.40 | 5.95% |
| 2025-03-03 | 10.30 | 10.62 | 0.28 | 2.71% | 10.24 | 10.86 | 253555 | 26838.89 | 8.80% |
| 2025-02-28 | 9.99 | 10.34 | 0.34 | 3.40% | 9.91 | 10.42 | 204803 | 20984.55 | 7.11% |
| 2025-02-27 | 10.05 | 10.00 | -0.04 | -0.40% | 9.83 | 10.08 | 71719 | 7140.32 | 2.49% |
| 2025-02-26 | 9.91 | 10.04 | 0.11 | 1.11% | 9.90 | 10.04 | 78300 | 7825.46 | 2.72% |
| 2025-02-25 | 10.00 | 9.93 | -0.07 | -0.70% | 9.91 | 10.13 | 91120 | 9121.57 | 3.16% |
| 2025-02-24 | 9.84 | 10.00 | 0.10 | 1.01% | 9.81 | 10.08 | 98418 | 9800.43 | 3.42% |
| 2025-02-21 | 10.06 | 9.90 | -0.17 | -1.69% | 9.82 | 10.07 | 116797 | 11551.06 | 4.05% |
| 2025-02-20 | 10.03 | 10.07 | 0.03 | 0.30% | 10.00 | 10.13 | 69853 | 7028.54 | 2.42% |
| 2025-02-19 | 9.99 | 10.04 | 0.02 | 0.20% | 9.94 | 10.10 | 82654 | 8275.37 | 2.87% |
上证大盘股票行情在线 K线走势图
