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 |
|---|
| 2025-08-01 | 11.82 | 11.79 | -0.02 | -0.17% | 11.71 | 11.85 | 49370 | 5816.29 | 1.71% |
| 2025-07-31 | 12.05 | 11.81 | -0.25 | -2.07% | 11.77 | 12.05 | 81947 | 9754.21 | 2.84% |
| 2025-07-30 | 12.17 | 12.06 | -0.15 | -1.23% | 11.98 | 12.33 | 80600 | 9746.48 | 2.80% |
| 2025-07-29 | 12.30 | 12.21 | -0.12 | -0.97% | 12.12 | 12.38 | 70778 | 8634.03 | 2.46% |
| 2025-07-28 | 12.46 | 12.33 | -0.17 | -1.36% | 12.01 | 12.46 | 99979 | 12284.25 | 3.47% |
| 2025-07-25 | 12.70 | 12.50 | -0.17 | -1.34% | 12.36 | 12.85 | 148212 | 18552.12 | 5.14% |
| 2025-07-24 | 12.25 | 12.67 | 0.41 | 3.34% | 12.25 | 12.71 | 162545 | 20367.80 | 5.64% |
| 2025-07-23 | 12.48 | 12.26 | -0.24 | -1.92% | 12.24 | 12.73 | 132876 | 16461.57 | 4.61% |
| 2025-07-22 | 12.39 | 12.50 | 0.11 | 0.89% | 12.24 | 12.55 | 146714 | 18215.62 | 5.09% |
| 2025-07-21 | 12.30 | 12.39 | 0.10 | 0.81% | 12.20 | 12.43 | 110286 | 13624.70 | 3.83% |
| 2025-07-18 | 12.10 | 12.29 | 0.19 | 1.57% | 12.10 | 12.45 | 149051 | 18349.69 | 5.17% |
| 2025-07-17 | 11.98 | 12.10 | 0.10 | 0.83% | 11.96 | 12.13 | 71749 | 8659.93 | 2.49% |
| 2025-07-16 | 11.82 | 12.00 | 0.11 | 0.93% | 11.82 | 12.04 | 88284 | 10559.13 | 3.06% |
| 2025-07-15 | 12.21 | 11.89 | -0.44 | -3.57% | 11.82 | 12.28 | 184567 | 22133.83 | 6.40% |
| 2025-07-14 | 12.25 | 12.33 | 0.00 | 0.00% | 12.25 | 12.55 | 184011 | 22778.46 | 6.39% |
| 2025-07-11 | 12.23 | 12.33 | 0.26 | 2.15% | 12.23 | 12.64 | 309722 | 38299.76 | 10.75% |
| 2025-07-10 | 12.02 | 12.07 | 0.12 | 1.00% | 11.88 | 12.08 | 98945 | 11875.57 | 3.43% |
| 2025-07-09 | 12.05 | 11.95 | -0.09 | -0.75% | 11.91 | 12.15 | 91668 | 11019.09 | 3.18% |
| 2025-07-08 | 11.89 | 12.04 | 0.19 | 1.60% | 11.86 | 12.05 | 105537 | 12643.88 | 3.66% |
| 2025-07-07 | 11.69 | 11.85 | 0.02 | 0.17% | 11.69 | 11.95 | 60193 | 7122.51 | 2.09% |
| 2025-07-04 | 12.01 | 11.83 | -0.22 | -1.83% | 11.78 | 12.01 | 101601 | 12058.01 | 3.53% |
| 2025-07-03 | 12.15 | 12.07 | -0.06 | -0.49% | 11.95 | 12.16 | 94868 | 11421.81 | 3.29% |
| 2025-07-02 | 12.21 | 12.13 | -0.09 | -0.74% | 11.98 | 12.28 | 132419 | 16022.04 | 4.60% |
| 2025-07-01 | 12.19 | 12.22 | -0.01 | -0.08% | 12.02 | 12.24 | 154686 | 18741.32 | 5.37% |
| 2025-06-30 | 11.96 | 12.23 | 0.41 | 3.47% | 11.93 | 12.36 | 228958 | 27860.53 | 7.95% |
| 2025-06-27 | 11.78 | 11.82 | 0.06 | 0.51% | 11.62 | 12.00 | 200574 | 23720.33 | 6.96% |
| 2025-06-26 | 12.00 | 11.76 | -0.37 | -3.05% | 11.60 | 12.08 | 299033 | 35274.86 | 10.38% |
| 2025-06-25 | 11.70 | 12.13 | 0.02 | 0.17% | 11.63 | 12.60 | 399440 | 48742.00 | 13.86% |
| 2025-06-24 | 12.11 | 12.11 | -1.34 | -9.96% | 12.11 | 12.44 | 355789 | 43195.58 | 12.35% |
| 2025-06-23 | 13.31 | 13.45 | 0.58 | 4.51% | 12.89 | 13.58 | 484761 | 64250.86 | 16.82% |
| 2025-06-20 | 13.66 | 12.87 | -1.43 | -10.00% | 12.87 | 14.25 | 605434 | 81480.60 | 21.01% |
| 2025-06-19 | 12.50 | 14.30 | 1.30 | 10.00% | 12.50 | 14.30 | 679855 | 92946.99 | 23.59% |
| 2025-06-18 | 13.23 | 13.00 | 0.37 | 2.93% | 12.60 | 13.89 | 634909 | 84186.27 | 22.03% |
| 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% |
上证大盘股票行情在线 K线走势图
