金瑞矿业
SH600714 前复权 MAIN
17.15
-0.34
(-1.94%)
今开
17.68
最高
18.05
最低
17.13
昨收
17.49
振幅
5.26%
成交量
1,175.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.08
MA10
18.09
MA20
19.05
MA60
16.39
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.68 | 18.05 | 17.13 | 17.15 | 1,175万 |
| 2 | 2026-09-29 | 17.83 | 18.04 | 17.40 | 17.49 | 1,303万 |
| 3 | 2026-09-28 | 18.51 | 18.81 | 17.60 | 17.80 | 1,606万 |
| 4 | 2026-09-24 | 19.15 | 19.27 | 18.46 | 18.51 | 2,039万 |
| 5 | 2026-09-23 | 19.07 | 19.67 | 18.74 | 19.46 | 2,898万 |
| 6 | 2026-09-22 | 19.28 | 19.77 | 19.00 | 19.07 | 3,602万 |
| 7 | 2026-09-21 | 17.61 | 19.25 | 17.59 | 19.25 | 2,391万 |
| 8 | 2026-09-18 | 17.50 | 17.52 | 17.05 | 17.50 | 1,554万 |
| 9 | 2026-09-17 | 17.28 | 17.73 | 17.02 | 17.15 | 1,604万 |
| 10 | 2026-09-16 | 17.35 | 17.60 | 16.90 | 17.52 | 1,749万 |
| 11 | 2026-09-15 | 17.64 | 17.80 | 17.28 | 17.30 | 1,635万 |
| 12 | 2026-09-14 | 17.35 | 17.88 | 17.19 | 17.72 | 1,952万 |