紫金矿业(601899)股票行情 紫金矿业股票行情 601899股票行情_爱股网
紫金矿业(601899)股票行情
紫金矿业(601899)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 |
|---|
| 2025-10-31 | 31.11 | 30.50 | -0.61 | -1.96% | 30.45 | 31.29 | 1749231 | 538017.31 | 0.85% |
| 2025-10-30 | 30.78 | 31.11 | 0.15 | 0.48% | 30.62 | 31.60 | 2766723 | 863046.06 | 1.34% |
| 2025-10-29 | 30.05 | 30.96 | 1.12 | 3.75% | 30.01 | 31.05 | 2116510 | 646315.50 | 1.03% |
| 2025-10-28 | 30.50 | 29.84 | -1.16 | -3.74% | 29.81 | 30.79 | 2642452 | 798632.75 | 1.28% |
| 2025-10-27 | 30.12 | 31.00 | 0.97 | 3.23% | 30.12 | 31.30 | 2902466 | 897532.94 | 1.41% |
| 2025-10-24 | 30.05 | 30.03 | 0.33 | 1.11% | 29.76 | 30.30 | 1869698 | 561332.19 | 0.91% |
| 2025-10-23 | 29.03 | 29.70 | 0.25 | 0.85% | 28.56 | 29.93 | 2465283 | 719514.25 | 1.20% |
| 2025-10-22 | 28.19 | 29.45 | -0.60 | -2.00% | 28.19 | 29.60 | 3153555 | 915892.31 | 1.53% |
| 2025-10-21 | 30.40 | 30.05 | 0.30 | 1.01% | 29.81 | 30.78 | 2616486 | 792732.75 | 1.27% |
| 2025-10-20 | 29.40 | 29.75 | -0.42 | -1.39% | 29.00 | 30.29 | 2973410 | 884560.88 | 1.44% |
| 2025-10-17 | 31.12 | 30.17 | -0.30 | -0.98% | 30.03 | 31.30 | 3044438 | 929302.62 | 1.48% |
| 2025-10-16 | 30.99 | 30.47 | -0.51 | -1.65% | 30.06 | 31.37 | 2899010 | 889066.69 | 1.41% |
| 2025-10-15 | 29.96 | 30.98 | 1.48 | 5.02% | 29.38 | 31.20 | 3656412 | 1105969.00 | 1.78% |
| 2025-10-14 | 32.40 | 29.50 | -1.80 | -5.75% | 29.15 | 32.65 | 5392360 | 1657694.25 | 2.62% |
| 2025-10-13 | 30.05 | 31.30 | 0.43 | 1.39% | 29.88 | 31.65 | 4175730 | 1279149.75 | 2.03% |
| 2025-10-10 | 31.50 | 30.87 | -1.51 | -4.66% | 30.35 | 32.00 | 4660206 | 1448877.25 | 2.26% |
| 2025-10-09 | 31.22 | 32.38 | 2.94 | 9.99% | 30.77 | 32.38 | 5093434 | 1606559.50 | 2.47% |
| 2025-09-30 | 29.57 | 29.44 | 0.89 | 3.12% | 28.74 | 29.88 | 3858883 | 1132243.50 | 1.87% |
| 2025-09-29 | 27.70 | 28.77 | 1.37 | 5.00% | 27.53 | 28.86 | 3997940 | 1134821.00 | 1.94% |
| 2025-09-26 | 27.10 | 27.40 | 0.13 | 0.48% | 26.91 | 28.36 | 2820572 | 778399.56 | 1.37% |
| 2025-09-25 | 26.90 | 27.27 | 1.34 | 5.17% | 26.69 | 27.64 | 3953227 | 1074635.62 | 1.92% |
| 2025-09-24 | 25.82 | 25.93 | 0.11 | 0.43% | 25.49 | 25.93 | 1680028 | 432430.75 | 0.82% |
| 2025-09-23 | 25.60 | 25.82 | 0.45 | 1.77% | 25.25 | 26.38 | 2761082 | 711148.56 | 1.34% |
| 2025-09-22 | 25.50 | 25.37 | 0.35 | 1.40% | 24.85 | 25.56 | 1944232 | 489395.09 | 0.94% |
| 2025-09-19 | 24.42 | 25.02 | 0.60 | 2.46% | 24.42 | 25.15 | 2021763 | 503169.38 | 0.98% |
| 2025-09-18 | 24.68 | 24.42 | -0.65 | -2.59% | 24.11 | 25.04 | 2631922 | 648515.88 | 1.28% |
| 2025-09-17 | 25.12 | 25.07 | -0.25 | -0.99% | 24.75 | 25.29 | 2092150 | 522981.78 | 1.02% |
| 2025-09-16 | 26.10 | 25.32 | -0.18 | -0.71% | 24.89 | 26.15 | 3128030 | 793071.38 | 1.52% |
| 2025-09-15 | 25.54 | 25.50 | -0.15 | -0.58% | 25.30 | 26.10 | 2408982 | 619720.88 | 1.17% |
| 2025-09-12 | 26.00 | 25.65 | -0.06 | -0.23% | 25.43 | 26.35 | 3262668 | 843773.94 | 1.58% |
| 2025-09-11 | 25.25 | 25.71 | 0.53 | 2.10% | 25.08 | 25.74 | 2504285 | 637190.06 | 1.22% |
| 2025-09-10 | 24.55 | 25.18 | -0.01 | -0.04% | 24.51 | 25.26 | 2243912 | 560172.69 | 1.09% |
| 2025-09-09 | 24.99 | 25.19 | 0.55 | 2.23% | 24.75 | 25.85 | 3533516 | 894503.62 | 1.72% |
| 2025-09-08 | 25.70 | 24.64 | -0.63 | -2.49% | 24.42 | 25.80 | 3172579 | 791746.44 | 1.54% |
| 2025-09-05 | 23.79 | 25.27 | 1.40 | 5.87% | 23.79 | 25.41 | 3452322 | 856391.75 | 1.68% |
| 2025-09-04 | 24.80 | 23.87 | -1.07 | -4.29% | 23.39 | 25.18 | 3877553 | 932465.69 | 1.88% |
| 2025-09-03 | 25.10 | 24.94 | 0.53 | 2.17% | 24.39 | 25.51 | 3071908 | 763953.94 | 1.49% |
| 2025-09-02 | 24.77 | 24.41 | 0.03 | 0.12% | 23.98 | 25.08 | 3438914 | 841844.19 | 1.67% |
| 2025-09-01 | 23.90 | 24.38 | 1.30 | 5.63% | 23.41 | 24.65 | 3763218 | 908806.75 | 1.83% |
| 2025-08-29 | 22.82 | 23.08 | 0.56 | 2.49% | 22.70 | 23.48 | 2504128 | 578201.69 | 1.22% |
| 2025-08-28 | 22.54 | 22.52 | -0.01 | -0.04% | 22.21 | 22.89 | 1733705 | 390796.72 | 0.84% |
| 2025-08-27 | 22.49 | 22.53 | 0.14 | 0.63% | 22.32 | 23.30 | 2388910 | 543936.25 | 1.16% |
| 2025-08-26 | 22.19 | 22.39 | 0.18 | 0.81% | 21.96 | 22.55 | 1848831 | 412053.81 | 0.90% |
| 2025-08-25 | 21.05 | 22.21 | 1.55 | 7.50% | 21.05 | 22.25 | 3063300 | 668407.38 | 1.49% |
| 2025-08-22 | 20.65 | 20.66 | 0.06 | 0.29% | 20.45 | 20.76 | 1489955 | 306847.72 | 0.72% |
| 2025-08-21 | 20.71 | 20.60 | 0.04 | 0.19% | 20.51 | 20.80 | 1286486 | 265635.91 | 0.62% |
| 2025-08-20 | 20.33 | 20.56 | 0.23 | 1.13% | 20.19 | 20.57 | 1682986 | 343178.19 | 0.82% |
| 2025-08-19 | 20.81 | 20.33 | -0.47 | -2.26% | 20.28 | 21.14 | 2352501 | 484696.78 | 1.14% |
| 2025-08-18 | 21.30 | 20.80 | -0.49 | -2.30% | 20.80 | 21.37 | 2610953 | 549122.50 | 1.27% |
| 2025-08-15 | 20.94 | 21.29 | 0.12 | 0.57% | 20.87 | 21.56 | 1709805 | 363998.50 | 0.83% |
| 2025-08-14 | 21.03 | 21.17 | 0.15 | 0.71% | 20.97 | 21.53 | 1388152 | 294819.44 | 0.67% |
| 2025-08-13 | 20.45 | 21.02 | 0.72 | 3.55% | 20.40 | 21.17 | 1858341 | 389757.25 | 0.90% |
| 2025-08-12 | 20.22 | 20.30 | 0.05 | 0.25% | 20.14 | 20.56 | 1173534 | 239131.34 | 0.57% |
| 2025-08-11 | 20.51 | 20.25 | -0.29 | -1.41% | 20.19 | 20.51 | 1409920 | 286411.12 | 0.68% |
| 2025-08-08 | 20.36 | 20.54 | 0.24 | 1.18% | 20.30 | 20.70 | 1276510 | 261856.56 | 0.62% |
| 2025-08-07 | 20.16 | 20.30 | 0.14 | 0.69% | 19.96 | 20.36 | 1317182 | 265438.28 | 0.64% |
| 2025-08-06 | 19.81 | 20.16 | 0.29 | 1.46% | 19.78 | 20.25 | 1428032 | 287200.12 | 0.69% |
| 2025-08-05 | 19.99 | 19.87 | -0.01 | -0.05% | 19.77 | 20.02 | 1138387 | 226166.34 | 0.55% |
| 2025-08-04 | 19.57 | 19.88 | 0.62 | 3.22% | 19.50 | 19.94 | 1738260 | 344125.25 | 0.84% |
| 2025-08-01 | 19.10 | 19.26 | 0.11 | 0.57% | 19.05 | 19.43 | 1219990 | 235109.94 | 0.59% |
| 2025-07-31 | 19.51 | 19.15 | -0.67 | -3.38% | 19.03 | 19.52 | 2087642 | 400504.41 | 1.01% |
| 2025-07-30 | 19.60 | 19.82 | 0.23 | 1.17% | 19.59 | 19.98 | 1543618 | 306421.31 | 0.75% |
| 2025-07-29 | 19.60 | 19.59 | -0.21 | -1.06% | 19.51 | 19.74 | 1296870 | 254020.86 | 0.63% |
| 2025-07-28 | 19.71 | 19.80 | -0.05 | -0.25% | 19.43 | 19.80 | 1437051 | 282613.81 | 0.70% |
| 2025-07-25 | 19.96 | 19.85 | -0.27 | -1.34% | 19.81 | 20.07 | 1252964 | 249445.17 | 0.61% |
| 2025-07-24 | 20.00 | 20.12 | -0.09 | -0.45% | 19.83 | 20.27 | 1610269 | 322720.22 | 0.78% |
| 2025-07-23 | 20.43 | 20.21 | -0.04 | -0.20% | 20.11 | 20.48 | 1812225 | 367235.12 | 0.88% |
| 2025-07-22 | 19.92 | 20.25 | 0.46 | 2.32% | 19.81 | 20.38 | 2025790 | 407044.47 | 0.98% |
| 2025-07-21 | 19.56 | 19.79 | 0.32 | 1.64% | 19.50 | 19.83 | 1730230 | 340421.00 | 0.84% |
| 2025-07-18 | 19.19 | 19.47 | 0.40 | 2.10% | 19.02 | 19.70 | 2229552 | 433511.72 | 1.08% |
| 2025-07-17 | 19.13 | 19.07 | -0.07 | -0.37% | 18.98 | 19.19 | 1174559 | 224089.11 | 0.57% |
| 2025-07-16 | 19.14 | 19.14 | 0.02 | 0.10% | 18.98 | 19.18 | 926884 | 176854.67 | 0.45% |
| 2025-07-15 | 19.06 | 19.12 | 0.04 | 0.21% | 18.82 | 19.15 | 1531483 | 291308.69 | 0.74% |
| 2025-07-14 | 19.27 | 19.08 | 0.19 | 1.01% | 19.01 | 19.34 | 2305917 | 441973.44 | 1.12% |
| 2025-07-11 | 18.89 | 18.89 | 0.05 | 0.27% | 18.86 | 19.20 | 2181704 | 414264.16 | 1.06% |
| 2025-07-10 | 18.92 | 18.84 | -0.06 | -0.32% | 18.81 | 19.05 | 1893273 | 357875.16 | 0.92% |
| 2025-07-09 | 19.89 | 18.90 | -0.92 | -4.64% | 18.87 | 19.89 | 3338348 | 639729.81 | 1.62% |
| 2025-07-08 | 19.87 | 19.82 | 0.02 | 0.10% | 19.75 | 20.04 | 970734 | 192872.31 | 0.47% |
| 2025-07-07 | 19.96 | 19.80 | -0.25 | -1.25% | 19.71 | 20.02 | 834675 | 165837.41 | 0.41% |
| 2025-07-04 | 20.07 | 20.05 | -0.24 | -1.18% | 19.84 | 20.29 | 1358556 | 272550.75 | 0.66% |
上证大盘股票行情在线 K线走势图
紫金矿业(601899)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
