当前位置: 爱股网 > 股票行情 > 紫金矿业(601899)股票行情

紫金矿业(601899)股票行情

紫金矿业(601899)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	33.50	33.24	1.04	3.23%	33.09	33.98	4106152	1378066.38	1.99%
2026-03-24	31.25	32.20	1.62	5.30%	30.91	32.38	4572646	1448040.38	2.22%
2026-03-23	30.21	30.58	-1.07	-3.38%	29.80	31.34	4933043	1510876.62	2.39%
2026-03-20	32.20	31.65	-0.67	-2.07%	31.43	32.85	3850343	1236327.38	1.87%
2026-03-19	33.25	32.32	-2.60	-7.45%	32.12	33.90	5279354	1735096.88	2.56%
2026-03-18	34.74	34.92	0.02	0.06%	34.35	35.00	1990248	690882.56	0.97%
2026-03-17	34.73	34.90	0.15	0.43%	34.67	35.55	2253776	792854.81	1.09%
2026-03-16	35.04	34.75	-1.02	-2.85%	33.60	35.17	4207314	1444217.00	2.04%
2026-03-13	36.20	35.77	-0.98	-2.67%	35.60	36.94	2471205	894523.06	1.20%
2026-03-12	36.79	36.75	-0.49	-1.32%	36.35	37.16	1891130	694568.06	0.92%
2026-03-11	37.50	37.24	0.11	0.30%	37.04	37.64	1481313	552514.69	0.72%
2026-03-10	36.98	37.13	0.73	2.01%	36.80	37.54	2013124	747537.12	0.98%
2026-03-09	35.93	36.40	-0.70	-1.89%	34.86	36.67	3906290	1390525.25	1.90%
2026-03-06	37.01	37.10	-0.57	-1.51%	36.24	37.48	2539470	935546.88	1.23%
2026-03-05	38.46	37.67	-0.29	-0.76%	37.20	38.48	2606599	984803.62	1.27%
2026-03-04	37.70	37.96	-0.90	-2.32%	37.48	38.89	3125702	1190345.88	1.52%
2026-03-03	40.35	38.86	-1.91	-4.68%	38.66	40.35	4140938	1629269.88	2.01%
2026-03-02	40.40	40.77	1.22	3.08%	39.10	40.90	4775134	1914164.88	2.32%
2026-02-27	39.20	39.55	0.18	0.46%	39.01	40.05	2420602	957833.19	1.17%
2026-02-26	39.89	39.37	-0.26	-0.66%	38.94	39.96	1990664	782351.62	0.97%
2026-02-25	39.40	39.63	0.31	0.79%	38.86	40.26	2897095	1150458.88	1.41%
2026-02-24	39.49	39.32	1.54	4.08%	38.98	39.65	2467460	970852.75	1.20%
2026-02-13	38.26	37.78	-1.97	-4.96%	37.69	39.04	3380334	1292195.38	1.64%
2026-02-12	39.57	39.75	0.27	0.68%	39.49	40.43	2355760	940833.00	1.14%
2026-02-11	38.60	39.48	0.67	1.73%	38.57	39.79	2228674	877631.31	1.08%
2026-02-10	38.98	38.81	0.18	0.47%	38.52	39.40	1996571	776444.81	0.97%
2026-02-09	38.49	38.63	1.44	3.87%	38.03	38.88	2639476	1015429.31	1.28%
2026-02-06	35.55	37.19	-0.26	-0.69%	35.50	37.82	3277748	1210700.25	1.59%
2026-02-05	38.13	37.45	-1.71	-4.37%	36.57	38.50	3583731	1340707.50	1.74%
2026-02-04	39.50	39.16	0.35	0.90%	38.68	39.99	3267366	1284468.25	1.59%
2026-02-03	37.84	38.81	2.20	6.01%	37.08	38.95	4766103	1807405.88	2.31%
2026-02-02	36.87	36.61	-3.53	-8.79%	36.27	38.73	7140436	2668618.25	3.47%
2026-01-30	41.20	40.14	-3.31	-7.62%	39.12	42.36	6703440	2713983.50	3.25%
2026-01-29	43.79	43.45	1.15	2.72%	41.31	44.94	7728672	3330275.25	3.75%
2026-01-28	41.40	42.30	1.69	4.16%	40.60	42.58	6522834	2728483.25	3.17%
2026-01-27	40.23	40.61	1.11	2.81%	39.68	42.68	7284982	2990932.50	3.54%
2026-01-26	38.74	39.50	1.94	5.17%	38.73	40.48	6635144	2626625.00	3.22%
2026-01-23	38.39	37.56	-0.10	-0.27%	37.35	38.50	3862963	1465094.62	1.88%
2026-01-22	37.50	37.66	-0.47	-1.23%	37.08	37.88	2739500	1027122.81	1.33%
2026-01-21	37.76	38.13	0.82	2.20%	37.36	38.48	3891673	1476459.88	1.89%
2026-01-20	37.26	37.31	0.05	0.13%	36.21	37.77	3074570	1137161.38	1.49%
2026-01-19	37.62	37.26	-0.21	-0.56%	36.50	37.78	2532752	943573.81	1.23%
2026-01-16	38.32	37.47	-0.78	-2.04%	37.06	39.11	3947778	1498315.25	1.92%
2026-01-15	38.26	38.25	-0.25	-0.65%	37.70	39.44	3860818	1486632.00	1.87%
2026-01-14	38.61	38.50	0.26	0.68%	38.36	39.85	4256502	1655930.00	2.07%
2026-01-13	37.40	38.24	0.98	2.63%	37.30	38.90	3107782	1188071.75	1.51%
2026-01-12	38.22	37.26	0.04	0.11%	37.03	38.38	2964964	1108099.12	1.44%
2026-01-09	36.00	37.22	0.92	2.53%	35.98	37.67	2805790	1040894.44	1.36%
2026-01-08	36.20	36.30	-0.42	-1.14%	35.79	37.01	2415585	878006.25	1.17%
2026-01-07	37.60	36.72	-0.88	-2.34%	36.38	37.70	3573036	1319371.62	1.73%
2026-01-06	36.00	37.60	2.20	6.21%	35.95	37.70	3567272	1319191.25	1.73%
2026-01-05	35.30	35.40	0.93	2.70%	34.27	35.64	3103935	1087030.50	1.51%
2025-12-31	33.48	34.47	1.05	3.14%	33.39	35.36	3411882	1180251.88	1.66%
2025-12-30	31.55	33.42	0.77	2.36%	31.53	33.48	2438024	798734.12	1.18%
2025-12-29	34.16	32.65	-0.88	-2.62%	32.58	34.30	3575540	1191526.62	1.74%
2025-12-26	32.60	33.53	1.50	4.68%	32.55	33.77	2861989	952591.06	1.39%
2025-12-25	31.99	32.03	-0.28	-0.87%	31.83	32.14	1274567	407454.38	0.62%
2025-12-24	32.54	32.31	0.22	0.69%	31.99	32.65	1927107	621534.00	0.94%
2025-12-23	33.06	32.09	-0.44	-1.35%	31.90	33.10	2702894	878013.88	1.31%
2025-12-22	31.69	32.53	1.41	4.53%	31.64	32.78	2445132	791968.06	1.19%
2025-12-19	30.84	31.12	0.15	0.48%	30.41	31.38	1656729	514560.72	0.80%
2025-12-18	30.83	30.97	0.10	0.32%	30.65	31.35	1380093	428460.75	0.67%
2025-12-17	30.55	30.87	0.55	1.81%	30.40	31.19	1769710	544549.31	0.86%
2025-12-16	31.02	30.32	-1.09	-3.47%	30.12	31.22	1583903	483567.38	0.77%
2025-12-15	31.26	31.41	-0.29	-0.91%	31.06	31.88	1691352	532276.19	0.82%
2025-12-12	31.67	31.70	0.74	2.39%	31.35	31.80	2211743	699152.69	1.07%
2025-12-11	31.20	30.96	0.21	0.68%	30.75	31.95	2407725	754770.06	1.17%
2025-12-10	30.60	30.75	0.35	1.15%	30.20	30.85	1170209	357471.31	0.57%
2025-12-09	31.18	30.40	-1.10	-3.49%	30.18	31.23	1990926	608628.19	0.97%
2025-12-08	31.40	31.50	0.18	0.57%	30.94	31.60	2068024	647821.75	1.00%
2025-12-05	30.59	31.32	0.63	2.05%	30.47	31.49	2334711	726665.19	1.13%
2025-12-04	30.84	30.69	0.72	2.40%	30.53	31.38	2728596	843684.44	1.33%
2025-12-03	29.85	29.97	0.23	0.77%	29.72	30.26	1911287	573097.31	0.93%
2025-12-02	29.90	29.74	-0.32	-1.06%	29.45	29.98	1548725	460556.19	0.75%
2025-12-01	29.50	30.06	1.48	5.18%	29.40	30.67	3600530	1085344.00	1.75%
2025-11-28	28.79	28.58	-0.02	-0.07%	28.40	29.09	1975434	566836.81	0.96%
2025-11-27	28.80	28.60	0.17	0.60%	28.50	29.20	1636297	472263.28	0.79%
2025-11-26	28.66	28.43	-0.08	-0.28%	28.35	28.77	1590126	453015.81	0.77%
2025-11-25	28.47	28.51	0.51	1.82%	28.41	28.88	1474476	421726.06	0.72%
2025-11-24	28.44	28.00	-0.14	-0.50%	27.63	28.50	1708343	478211.44	0.83%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24