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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58