锌业股份(000751)股票行情 锌业股份股票行情 000751股票行情_爱股网
锌业股份(000751)股票行情
锌业股份(000751)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 |
|---|
| 2025-10-27 | 3.93 | 3.91 | -0.05 | -1.26% | 3.86 | 3.95 | 933866 | 36387.05 | 6.62% |
| 2025-10-24 | 3.94 | 3.96 | 0.03 | 0.76% | 3.85 | 4.02 | 573977 | 22524.23 | 4.07% |
| 2025-10-23 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 3.94 | 538362 | 20781.45 | 3.82% |
| 2025-10-22 | 3.82 | 3.85 | -0.03 | -0.77% | 3.76 | 3.90 | 479511 | 18384.95 | 3.40% |
| 2025-10-21 | 3.93 | 3.88 | 0.02 | 0.52% | 3.87 | 3.94 | 426845 | 16658.17 | 3.03% |
| 2025-10-20 | 3.96 | 3.86 | -0.07 | -1.78% | 3.84 | 3.99 | 501105 | 19459.47 | 3.55% |
| 2025-10-17 | 3.98 | 3.93 | -0.01 | -0.25% | 3.92 | 4.12 | 725823 | 29070.77 | 5.15% |
| 2025-10-16 | 4.00 | 3.94 | -0.10 | -2.48% | 3.91 | 4.07 | 487891 | 19428.23 | 3.46% |
| 2025-10-15 | 4.06 | 4.04 | -0.03 | -0.74% | 4.00 | 4.11 | 726347 | 29380.65 | 5.15% |
| 2025-10-14 | 4.14 | 4.07 | 0.04 | 0.99% | 4.03 | 4.39 | 1239749 | 51577.27 | 8.79% |
| 2025-10-13 | 3.81 | 4.03 | 0.08 | 2.03% | 3.77 | 4.07 | 897776 | 35454.82 | 6.37% |
| 2025-10-10 | 3.94 | 3.95 | -0.08 | -1.99% | 3.91 | 4.02 | 741039 | 29349.36 | 5.26% |
| 2025-10-09 | 3.97 | 4.03 | 0.14 | 3.60% | 3.91 | 4.03 | 1167742 | 46464.96 | 8.28% |
| 2025-09-30 | 3.68 | 3.89 | 0.22 | 5.99% | 3.68 | 3.95 | 1419236 | 54875.92 | 10.07% |
| 2025-09-29 | 3.56 | 3.67 | 0.14 | 3.97% | 3.47 | 3.67 | 678955 | 24400.12 | 4.82% |
| 2025-09-26 | 3.47 | 3.53 | 0.02 | 0.57% | 3.45 | 3.63 | 504469 | 17941.12 | 3.58% |
| 2025-09-25 | 3.54 | 3.51 | 0.03 | 0.86% | 3.48 | 3.63 | 534434 | 18978.87 | 3.79% |
| 2025-09-24 | 3.40 | 3.48 | 0.05 | 1.46% | 3.38 | 3.49 | 307778 | 10631.11 | 2.18% |
| 2025-09-23 | 3.51 | 3.43 | -0.08 | -2.28% | 3.36 | 3.54 | 397206 | 13613.12 | 2.82% |
| 2025-09-22 | 3.53 | 3.51 | -0.01 | -0.28% | 3.45 | 3.59 | 352822 | 12342.24 | 2.50% |
| 2025-09-19 | 3.60 | 3.52 | -0.08 | -2.22% | 3.50 | 3.61 | 477811 | 16922.30 | 3.39% |
| 2025-09-18 | 3.72 | 3.60 | -0.19 | -5.01% | 3.56 | 3.73 | 746331 | 27249.01 | 5.29% |
| 2025-09-17 | 3.73 | 3.79 | 0.04 | 1.07% | 3.67 | 3.79 | 568138 | 21230.41 | 4.03% |
| 2025-09-16 | 3.94 | 3.75 | -0.10 | -2.60% | 3.66 | 3.95 | 895970 | 33482.86 | 6.35% |
| 2025-09-15 | 3.88 | 3.85 | -0.03 | -0.77% | 3.82 | 3.93 | 697377 | 26920.07 | 4.95% |
| 2025-09-12 | 3.80 | 3.88 | 0.09 | 2.37% | 3.75 | 3.96 | 1044948 | 40323.88 | 7.41% |
| 2025-09-11 | 3.69 | 3.79 | 0.11 | 2.99% | 3.63 | 3.79 | 733537 | 27387.24 | 5.20% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.60 | 3.71 | 471925 | 17275.46 | 3.35% |
| 2025-09-09 | 3.62 | 3.68 | 0.03 | 0.82% | 3.62 | 3.75 | 603282 | 22250.70 | 4.28% |
| 2025-09-08 | 3.62 | 3.65 | 0.07 | 1.96% | 3.59 | 3.70 | 471961 | 17207.88 | 3.35% |
| 2025-09-05 | 3.50 | 3.58 | 0.09 | 2.58% | 3.46 | 3.59 | 476670 | 16906.19 | 3.38% |
| 2025-09-04 | 3.60 | 3.49 | -0.11 | -3.06% | 3.42 | 3.67 | 656377 | 23266.70 | 4.66% |
| 2025-09-03 | 3.77 | 3.60 | -0.14 | -3.74% | 3.57 | 3.78 | 884194 | 32355.77 | 6.27% |
| 2025-09-02 | 3.74 | 3.74 | 0.05 | 1.36% | 3.66 | 3.84 | 1282400 | 47955.03 | 9.10% |
| 2025-09-01 | 3.54 | 3.69 | 0.16 | 4.53% | 3.48 | 3.71 | 1006535 | 36633.68 | 7.14% |
| 2025-08-29 | 3.48 | 3.53 | 0.05 | 1.44% | 3.46 | 3.59 | 552602 | 19533.43 | 3.92% |
| 2025-08-28 | 3.48 | 3.48 | -0.01 | -0.29% | 3.35 | 3.54 | 521831 | 18009.14 | 3.70% |
| 2025-08-27 | 3.58 | 3.49 | -0.08 | -2.24% | 3.49 | 3.63 | 687257 | 24432.01 | 4.87% |
| 2025-08-26 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 466024 | 16556.89 | 3.31% |
| 2025-08-25 | 3.50 | 3.59 | 0.14 | 4.06% | 3.49 | 3.62 | 854602 | 30521.77 | 6.06% |
| 2025-08-22 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.51 | 359326 | 12424.29 | 2.55% |
| 2025-08-21 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.58 | 517737 | 18126.51 | 3.67% |
| 2025-08-20 | 3.37 | 3.50 | 0.11 | 3.24% | 3.37 | 3.56 | 798013 | 27873.27 | 5.66% |
| 2025-08-19 | 3.36 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 311368 | 10524.49 | 2.21% |
| 2025-08-18 | 3.41 | 3.37 | -0.04 | -1.17% | 3.36 | 3.44 | 440169 | 14889.42 | 3.12% |
| 2025-08-15 | 3.35 | 3.41 | 0.05 | 1.49% | 3.34 | 3.43 | 308829 | 10494.34 | 2.19% |
| 2025-08-14 | 3.44 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 327054 | 11129.08 | 2.32% |
| 2025-08-13 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.45 | 374251 | 12802.34 | 2.65% |
| 2025-08-12 | 3.39 | 3.39 | -0.02 | -0.59% | 3.36 | 3.40 | 246317 | 8321.83 | 1.75% |
| 2025-08-11 | 3.44 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 262564 | 8941.79 | 1.86% |
| 2025-08-08 | 3.39 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 340931 | 11630.24 | 2.42% |
| 2025-08-07 | 3.41 | 3.40 | 0.01 | 0.29% | 3.33 | 3.42 | 329212 | 11095.71 | 2.34% |
| 2025-08-06 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.44 | 363869 | 12355.56 | 2.58% |
| 2025-08-05 | 3.34 | 3.37 | 0.04 | 1.20% | 3.33 | 3.39 | 284252 | 9562.44 | 2.02% |
| 2025-08-04 | 3.32 | 3.33 | 0.01 | 0.30% | 3.28 | 3.34 | 224151 | 7425.22 | 1.59% |
| 2025-08-01 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.35 | 226031 | 7506.18 | 1.60% |
| 2025-07-31 | 3.38 | 3.30 | -0.11 | -3.23% | 3.27 | 3.38 | 532764 | 17671.55 | 3.78% |
| 2025-07-30 | 3.45 | 3.41 | -0.02 | -0.58% | 3.38 | 3.48 | 396763 | 13605.94 | 2.81% |
| 2025-07-29 | 3.44 | 3.43 | -0.03 | -0.87% | 3.38 | 3.50 | 457061 | 15668.78 | 3.24% |
| 2025-07-28 | 3.50 | 3.46 | -0.06 | -1.70% | 3.43 | 3.52 | 542280 | 18778.33 | 3.85% |
| 2025-07-25 | 3.59 | 3.52 | -0.08 | -2.22% | 3.50 | 3.61 | 846896 | 29996.68 | 6.01% |
| 2025-07-24 | 3.49 | 3.60 | 0.08 | 2.27% | 3.47 | 3.62 | 1316172 | 47026.94 | 9.34% |
| 2025-07-23 | 3.53 | 3.52 | 0.00 | 0.00% | 3.47 | 3.60 | 971336 | 34390.74 | 6.89% |
| 2025-07-22 | 3.48 | 3.52 | 0.01 | 0.28% | 3.44 | 3.55 | 1121222 | 39162.88 | 7.95% |
| 2025-07-21 | 3.53 | 3.51 | -0.02 | -0.57% | 3.47 | 3.58 | 1991181 | 70374.98 | 14.12% |
| 2025-07-18 | 3.23 | 3.53 | 0.32 | 9.97% | 3.22 | 3.53 | 1143758 | 39698.10 | 8.11% |
| 2025-07-17 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 215555 | 6936.03 | 1.53% |
| 2025-07-16 | 3.28 | 3.24 | -0.04 | -1.22% | 3.21 | 3.29 | 271592 | 8807.70 | 1.93% |
| 2025-07-15 | 3.30 | 3.28 | -0.04 | -1.20% | 3.26 | 3.37 | 425112 | 14069.33 | 3.02% |
| 2025-07-14 | 3.35 | 3.32 | -0.02 | -0.60% | 3.30 | 3.38 | 556528 | 18562.68 | 3.95% |
| 2025-07-11 | 3.22 | 3.34 | 0.12 | 3.73% | 3.22 | 3.35 | 694453 | 22917.89 | 4.93% |
| 2025-07-10 | 3.20 | 3.22 | 0.04 | 1.26% | 3.17 | 3.22 | 179602 | 5754.06 | 1.27% |
| 2025-07-09 | 3.22 | 3.18 | -0.03 | -0.93% | 3.17 | 3.24 | 198795 | 6344.05 | 1.41% |
| 2025-07-08 | 3.17 | 3.21 | 0.04 | 1.26% | 3.16 | 3.21 | 177679 | 5670.91 | 1.26% |
| 2025-07-07 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 158108 | 5003.63 | 1.12% |
| 2025-07-04 | 3.20 | 3.17 | -0.06 | -1.86% | 3.15 | 3.23 | 229215 | 7282.98 | 1.63% |
| 2025-07-03 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 277713 | 8916.93 | 1.97% |
| 2025-07-02 | 3.15 | 3.21 | 0.04 | 1.26% | 3.15 | 3.23 | 311922 | 9958.34 | 2.21% |
| 2025-07-01 | 3.14 | 3.17 | 0.03 | 0.96% | 3.11 | 3.17 | 259226 | 8148.11 | 1.84% |
| 2025-06-30 | 3.16 | 3.14 | 0.00 | 0.00% | 3.11 | 3.17 | 288902 | 9038.31 | 2.05% |
深证大盘股票行情在线 K线走势图
锌业股份(000751)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
