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 |
|---|
| 2026-03-25 | 18.36 | 18.51 | -0.12 | -0.64% | 18.00 | 18.88 | 221911 | 40960.76 | 7.70% |
| 2026-03-24 | 18.80 | 18.63 | -0.17 | -0.90% | 17.89 | 18.92 | 263512 | 48296.72 | 9.14% |
| 2026-03-23 | 18.87 | 18.80 | -1.04 | -5.24% | 18.58 | 20.34 | 263763 | 51019.60 | 9.15% |
| 2026-03-20 | 20.92 | 19.84 | -1.51 | -7.07% | 19.80 | 21.00 | 301563 | 61396.20 | 10.46% |
| 2026-03-19 | 23.52 | 21.35 | -1.50 | -6.56% | 21.10 | 23.94 | 382987 | 83956.94 | 13.29% |
| 2026-03-18 | 25.11 | 22.85 | -2.26 | -9.00% | 22.70 | 25.11 | 406171 | 95189.29 | 14.09% |
| 2026-03-17 | 25.00 | 25.11 | -0.19 | -0.75% | 24.65 | 26.36 | 472354 | 120950.05 | 16.39% |
| 2026-03-16 | 24.80 | 25.30 | 0.45 | 1.81% | 23.37 | 27.18 | 609222 | 153393.31 | 21.14% |
| 2026-03-13 | 24.31 | 24.85 | 1.06 | 4.46% | 23.40 | 25.58 | 597669 | 146764.78 | 20.74% |
| 2026-03-12 | 22.00 | 23.79 | 2.16 | 9.99% | 21.51 | 23.79 | 574943 | 131924.23 | 19.95% |
| 2026-03-11 | 20.81 | 21.63 | 0.48 | 2.27% | 20.23 | 21.99 | 405060 | 84819.24 | 14.06% |
| 2026-03-10 | 20.84 | 21.15 | -0.87 | -3.95% | 20.72 | 22.73 | 433836 | 93436.59 | 15.05% |
| 2026-03-09 | 24.90 | 22.02 | -2.45 | -10.01% | 22.02 | 25.35 | 517404 | 120188.52 | 17.95% |
| 2026-03-06 | 23.68 | 24.47 | 0.68 | 2.86% | 23.09 | 24.87 | 499750 | 119978.02 | 17.34% |
| 2026-03-05 | 22.20 | 23.79 | 0.98 | 4.30% | 20.65 | 24.58 | 580618 | 130815.92 | 20.15% |
| 2026-03-04 | 21.00 | 22.81 | 1.07 | 4.92% | 19.57 | 23.84 | 712840 | 157831.94 | 24.74% |
| 2026-03-03 | 21.74 | 21.74 | 1.98 | 10.02% | 21.59 | 21.74 | 266529 | 57939.60 | 9.25% |
| 2026-03-02 | 19.76 | 19.76 | 1.80 | 10.02% | 19.76 | 19.76 | 41196 | 8140.33 | 1.43% |
| 2026-02-27 | 16.61 | 17.96 | 1.26 | 7.54% | 16.56 | 18.30 | 266018 | 46540.22 | 9.23% |
| 2026-02-26 | 16.84 | 16.70 | -0.22 | -1.30% | 16.61 | 17.16 | 142272 | 23906.31 | 4.94% |
| 2026-02-25 | 16.73 | 16.92 | 0.12 | 0.71% | 16.52 | 17.25 | 262807 | 44382.84 | 9.12% |
| 2026-02-24 | 15.89 | 16.80 | 1.53 | 10.02% | 15.52 | 16.80 | 91074 | 15090.07 | 3.16% |
| 2026-02-13 | 15.50 | 15.27 | -0.38 | -2.43% | 15.15 | 15.66 | 75211 | 11577.59 | 2.61% |
| 2026-02-12 | 15.65 | 15.65 | -0.13 | -0.82% | 15.41 | 16.13 | 108485 | 17096.07 | 3.76% |
| 2026-02-11 | 14.80 | 15.78 | 0.83 | 5.55% | 14.80 | 15.96 | 169376 | 26365.62 | 5.88% |
| 2026-02-10 | 15.26 | 14.95 | -0.40 | -2.61% | 14.95 | 15.42 | 93635 | 14157.64 | 3.25% |
| 2026-02-09 | 15.68 | 15.35 | -0.21 | -1.35% | 15.25 | 15.81 | 133102 | 20574.66 | 4.62% |
| 2026-02-06 | 14.50 | 15.56 | 0.74 | 4.99% | 14.39 | 15.96 | 163621 | 25338.12 | 5.68% |
| 2026-02-05 | 14.94 | 14.82 | -0.33 | -2.18% | 14.57 | 15.05 | 73924 | 10917.96 | 2.57% |
| 2026-02-04 | 15.27 | 15.15 | -0.12 | -0.79% | 14.86 | 15.64 | 95070 | 14393.11 | 3.30% |
| 2026-02-03 | 15.07 | 15.27 | 0.35 | 2.35% | 14.67 | 15.40 | 114078 | 17178.12 | 3.96% |
| 2026-02-02 | 14.42 | 14.92 | -0.60 | -3.87% | 14.42 | 15.60 | 171645 | 25990.79 | 5.96% |
| 2026-01-30 | 16.42 | 15.52 | -1.72 | -9.98% | 15.52 | 16.42 | 201604 | 31696.80 | 7.00% |
| 2026-01-29 | 16.54 | 17.24 | 0.99 | 6.09% | 15.90 | 17.56 | 349844 | 58593.71 | 12.14% |
| 2026-01-28 | 15.80 | 16.25 | 0.66 | 4.23% | 15.45 | 16.97 | 287483 | 46695.50 | 9.98% |
| 2026-01-27 | 15.70 | 15.59 | -0.86 | -5.23% | 15.31 | 16.06 | 226420 | 35463.85 | 7.86% |
| 2026-01-26 | 15.64 | 16.45 | 0.90 | 5.79% | 15.40 | 17.06 | 331105 | 52361.66 | 11.49% |
| 2026-01-23 | 14.83 | 15.55 | 0.72 | 4.86% | 14.71 | 15.81 | 302375 | 45865.27 | 10.49% |
| 2026-01-22 | 15.00 | 14.83 | -0.35 | -2.31% | 14.60 | 15.03 | 244732 | 36083.96 | 8.49% |
| 2026-01-21 | 13.70 | 15.18 | 1.38 | 10.00% | 13.53 | 15.18 | 206042 | 30008.53 | 7.15% |
| 2026-01-20 | 13.65 | 13.80 | 0.13 | 0.95% | 13.21 | 13.90 | 108091 | 14644.31 | 3.75% |
| 2026-01-19 | 13.47 | 13.67 | 0.07 | 0.51% | 13.12 | 14.00 | 139778 | 18985.69 | 4.85% |
| 2026-01-16 | 14.20 | 13.60 | -0.60 | -4.23% | 13.51 | 14.20 | 202163 | 27847.07 | 7.02% |
| 2026-01-15 | 13.75 | 14.20 | 0.08 | 0.57% | 13.75 | 14.62 | 261413 | 37058.25 | 9.07% |
| 2026-01-14 | 13.36 | 14.12 | 0.88 | 6.65% | 13.31 | 14.56 | 482552 | 68273.25 | 16.75% |
| 2026-01-13 | 13.25 | 13.24 | 0.40 | 3.12% | 13.15 | 14.12 | 326216 | 44668.10 | 11.32% |
| 2026-01-12 | 13.00 | 12.84 | -0.30 | -2.28% | 12.58 | 13.03 | 143680 | 18307.65 | 4.99% |
| 2026-01-09 | 12.49 | 13.14 | 0.59 | 4.70% | 12.49 | 13.35 | 155990 | 20204.85 | 5.41% |
| 2026-01-08 | 12.51 | 12.55 | 0.04 | 0.32% | 12.43 | 12.61 | 55210 | 6913.57 | 1.92% |
| 2026-01-07 | 12.62 | 12.51 | -0.14 | -1.11% | 12.42 | 12.65 | 63249 | 7934.14 | 2.19% |
| 2026-01-06 | 12.30 | 12.65 | 0.31 | 2.51% | 12.28 | 12.78 | 75840 | 9561.84 | 2.63% |
| 2026-01-05 | 12.32 | 12.34 | 0.08 | 0.65% | 12.28 | 12.48 | 48821 | 6025.57 | 1.69% |
| 2025-12-31 | 12.44 | 12.26 | -0.16 | -1.29% | 12.23 | 12.44 | 40108 | 4931.67 | 1.39% |
| 2025-12-30 | 12.40 | 12.42 | -0.15 | -1.19% | 12.25 | 12.65 | 63149 | 7842.70 | 2.19% |
| 2025-12-29 | 12.74 | 12.57 | -0.03 | -0.24% | 12.50 | 12.82 | 55033 | 6941.52 | 1.91% |
| 2025-12-26 | 12.45 | 12.60 | 0.24 | 1.94% | 12.30 | 12.76 | 67237 | 8453.48 | 2.33% |
| 2025-12-25 | 12.50 | 12.36 | -0.18 | -1.44% | 12.20 | 12.50 | 51429 | 6341.50 | 1.78% |
| 2025-12-24 | 12.69 | 12.54 | -0.14 | -1.10% | 12.50 | 12.73 | 63173 | 7954.76 | 2.19% |
| 2025-12-23 | 12.68 | 12.68 | 0.13 | 1.04% | 12.49 | 12.82 | 84190 | 10645.78 | 2.92% |
| 2025-12-22 | 12.43 | 12.55 | 0.41 | 3.38% | 12.36 | 12.91 | 119111 | 15027.31 | 4.13% |
| 2025-12-19 | 11.59 | 12.14 | 0.60 | 5.20% | 11.59 | 12.20 | 102461 | 12327.94 | 3.56% |
| 2025-12-18 | 11.51 | 11.54 | -0.01 | -0.09% | 11.44 | 11.73 | 39582 | 4597.67 | 1.37% |
| 2025-12-17 | 11.46 | 11.55 | 0.15 | 1.32% | 11.24 | 11.56 | 39185 | 4467.59 | 1.36% |
| 2025-12-16 | 11.75 | 11.40 | -0.35 | -2.98% | 11.39 | 11.82 | 46995 | 5397.63 | 1.63% |
| 2025-12-15 | 11.72 | 11.75 | -0.01 | -0.09% | 11.64 | 11.87 | 44109 | 5190.98 | 1.53% |
| 2025-12-12 | 11.78 | 11.76 | 0.00 | 0.00% | 11.74 | 12.05 | 45667 | 5404.01 | 1.58% |
| 2025-12-11 | 12.08 | 11.76 | -0.31 | -2.57% | 11.74 | 12.15 | 57402 | 6828.73 | 1.99% |
| 2025-12-10 | 12.08 | 12.07 | -0.01 | -0.08% | 11.95 | 12.17 | 39320 | 4740.37 | 1.36% |
| 2025-12-09 | 12.35 | 12.08 | -0.19 | -1.55% | 12.05 | 12.35 | 48959 | 5942.08 | 1.70% |
| 2025-12-08 | 12.42 | 12.27 | -0.15 | -1.21% | 12.25 | 12.47 | 55494 | 6834.20 | 1.93% |
| 2025-12-05 | 11.85 | 12.42 | 0.59 | 4.99% | 11.77 | 12.50 | 109784 | 13454.48 | 3.81% |
| 2025-12-04 | 12.06 | 11.83 | -0.23 | -1.91% | 11.81 | 12.09 | 51387 | 6120.71 | 1.78% |
| 2025-12-03 | 12.29 | 12.06 | -0.15 | -1.23% | 12.00 | 12.39 | 41430 | 5012.13 | 1.44% |
| 2025-12-02 | 12.19 | 12.21 | -0.03 | -0.25% | 12.02 | 12.41 | 55308 | 6749.52 | 1.92% |
| 2025-12-01 | 12.10 | 12.24 | 0.15 | 1.24% | 12.09 | 12.65 | 67561 | 8332.48 | 2.34% |
| 2025-11-28 | 12.02 | 12.09 | 0.20 | 1.68% | 11.90 | 12.22 | 54158 | 6541.49 | 1.88% |
| 2025-11-27 | 11.89 | 11.89 | 0.04 | 0.34% | 11.84 | 12.06 | 50677 | 6058.07 | 1.76% |
| 2025-11-26 | 12.11 | 11.85 | -0.31 | -2.55% | 11.80 | 12.22 | 70818 | 8480.69 | 2.46% |
| 2025-11-25 | 11.90 | 12.16 | 0.41 | 3.49% | 11.76 | 12.28 | 85550 | 10355.46 | 2.97% |
| 2025-11-24 | 11.89 | 11.75 | -0.12 | -1.01% | 11.45 | 12.04 | 103750 | 12160.72 | 3.60% |
上证大盘股票行情在线 K线走势图
金瑞矿业(600714)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
