锌业股份（000751）历史行情
以下为锌业股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.380 | 4.390 | 4.410 | 4.360 | 0.010 | 0.228% | 1,244.60万 | 0.55亿 | 0.770% |
| 2026-10-01 | 4.380 | 4.390 | 4.410 | 4.360 | 0.010 | 0.228% | 1,244.60万 | 0.55亿 | 0.770% |
| 2026-09-30 | 4.380 | 4.390 | 4.410 | 4.360 | 0.010 | 0.228% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.320 | 4.380 | 4.420 | 4.320 | 0.030 | 0.690% | 14.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.450 | 4.350 | 4.450 | 4.330 | -0.100 | -2.247% | 17.52万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.540 | 4.450 | 4.550 | 4.440 | -0.130 | -2.838% | 2,098.51万 | 0.94亿 | 1.299% |
| 2026-09-24 | 4.540 | 4.450 | 4.550 | 4.440 | -0.130 | -2.838% | 20.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.660 | 4.580 | 4.680 | 4.570 | -0.090 | -1.927% | 18.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.690 | 4.670 | 4.730 | 4.650 | -0.020 | -0.426% | 26.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.690 | 4.690 | 4.620 | 0.060 | 1.296% | 25.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.640 | 4.630 | 4.670 | 4.600 | 0.040 | 0.871% | 21.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.670 | 4.590 | 4.710 | 4.550 | -0.120 | -2.548% | 28.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.600 | 4.710 | 4.750 | 4.570 | 0.110 | 2.391% | 30.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.680 | 4.600 | 4.680 | 4.580 | -0.090 | -1.919% | 24.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.690 | 4.690 | 4.760 | 4.670 | -0.080 | -1.677% | 26.19万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.880 | 4.770 | 4.900 | 4.620 | -0.270 | -5.357% | 70.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.120 | 5.040 | 5.160 | 5.040 | -0.080 | -1.563% | 38.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.100 | 5.120 | 5.250 | 5.060 | 0.040 | 0.787% | 62.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.970 | 5.080 | 5.170 | 4.940 | 0.170 | 3.462% | 70.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.910 | 4.910 | 4.930 | 4.850 | -0.040 | -0.808% | 32.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.170 | 4.950 | 5.170 | 4.910 | -0.160 | -3.131% | 66.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.180 | 5.110 | 5.190 | 5.080 | -0.030 | -0.584% | 42.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.160 | 5.140 | 5.200 | 4.980 | -0.140 | -2.652% | 73.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.330 | 5.280 | 5.440 | 5.250 | 0.110 | 2.128% | 77.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.130 | 5.170 | 5.190 | 5.020 | -0.130 | -2.453% | 61.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.210 | 5.300 | 5.340 | 5.130 | -0.010 | -0.188% | 93.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.180 | 5.310 | 5.330 | 5.160 | 0.060 | 1.143% | 88.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.250 | 5.330 | 5.120 | 0.120 | 2.339% | 91.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.220 | 5.130 | 5.300 | 5.050 | -0.160 | -3.025% | 84.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.240 | 5.290 | 5.380 | 5.170 | 0.150 | 2.918% | 125.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.900 | 5.140 | 5.150 | 4.870 | 0.210 | 4.260% | 69.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 4.930 | 5.070 | 4.880 | 0.050 | 1.025% | 38.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.950 | 4.880 | 5.000 | 4.850 | -0.200 | -3.937% | 42.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.200 | 5.080 | 5.240 | 5.020 | -0.060 | -1.167% | 47.61万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.090 | 5.140 | 5.150 | 5.020 | 0.160 | 3.213% | 49.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.000 | 4.980 | 5.050 | 4.910 | -0.030 | -0.599% | 42.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.220 | 5.010 | 5.250 | 5.010 | -0.190 | -3.654% | 65.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.180 | 5.200 | 5.230 | 5.090 | 0.060 | 1.167% | 59.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.240 | 5.140 | 5.390 | 5.140 | -0.150 | -2.836% | 88.93万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.280 | 5.290 | 5.340 | 5.150 | -0.010 | -0.189% | 97.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.140 | 5.300 | 5.390 | 5.040 | 0.120 | 2.317% | 137.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.290 | 5.180 | 5.440 | 5.060 | 0.060 | 1.172% | 178.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.770 | 5.120 | 5.120 | 4.700 | 0.470 | 10.108% | 78.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.560 | 4.650 | 4.660 | 4.530 | 0.110 | 2.423% | 41.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.430 | 4.540 | 4.540 | 4.410 | 0.090 | 2.022% | 42.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.400 | 4.450 | 4.480 | 4.380 | 0.110 | 2.535% | 43.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.420 | 4.340 | 4.500 | 4.300 | -0.120 | -2.691% | 41.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.360 | 4.460 | 4.470 | 4.280 | 0.100 | 2.294% | 39.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.310 | 4.360 | 4.400 | 4.280 | -0.020 | -0.457% | 25.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.310 | 4.380 | 4.380 | 4.270 | 0.120 | 2.817% | 32.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.390 | 4.260 | 4.410 | 4.260 | -0.270 | -5.960% | 47.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.330 | 4.530 | 4.550 | 4.300 | 0.180 | 4.138% | 57.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.350 | 4.490 | 4.310 | -0.030 | -0.685% | 49.16万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.240 | 4.380 | 4.400 | 4.020 | 0.140 | 3.302% | 54.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.320 | 4.240 | 4.370 | 4.180 | -0.060 | -1.395% | 39.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.440 | 4.300 | 4.460 | 4.240 | -0.190 | -4.232% | 46.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.480 | 4.490 | 4.580 | 4.450 | -0.090 | -1.965% | 38.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.580 | 4.740 | 4.550 | -0.170 | -3.579% | 53.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.540 | 4.750 | 4.750 | 4.420 | 0.260 | 5.791% | 64.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.760 | 4.490 | 4.760 | 4.480 | -0.350 | -7.231% | 59.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.930 | 4.840 | 5.000 | 4.840 | -0.080 | -1.626% | 70.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.840 | 4.920 | 4.950 | 4.640 | 0.080 | 1.653% | 67.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.030 | 4.840 | 5.050 | 4.830 | -0.220 | -4.348% | 62.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.160 | 5.060 | 5.340 | 5.010 | -0.220 | -4.167% | 74.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.530 | 5.280 | 5.800 | 5.250 | -0.350 | -6.217% | 119.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.970 | 5.630 | 6.190 | 5.610 | -0.220 | -3.761% | 131.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.070 | 5.850 | 6.100 | 5.820 | -0.350 | -5.645% | 137.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.090 | 6.200 | 6.430 | 6.050 | 0.080 | 1.307% | 190.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.220 | 6.120 | 6.250 | 5.960 | -0.100 | -1.608% | 199.80万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.760 | 6.220 | 6.220 | 5.740 | 0.570 | 10.088% | 153.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.980 | 5.650 | 6.110 | 5.600 | -0.330 | -5.518% | 158.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.930 | 5.980 | 6.340 | 5.900 | -0.180 | -2.922% | 221.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.740 | 6.160 | 6.280 | 5.480 | 0.130 | 2.156% | 316.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.240 | 6.030 | 6.240 | 5.890 | 0.360 | 6.349% | 317.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.670 | 5.670 | 5.670 | 5.670 | 0.520 | 10.097% | 32.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.080 | 5.150 | 5.340 | 5.030 | 0.040 | 0.783% | 75.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.230 | 5.110 | 5.280 | 5.070 | -0.150 | -2.852% | 65.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.300 | 5.260 | 5.320 | 5.210 | -0.130 | -2.412% | 90.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.200 | 5.390 | 5.390 | 5.120 | 0.300 | 5.894% | 146.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.800 | 5.090 | 5.090 | 4.740 | 0.460 | 9.935% | 83.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.500 | 4.630 | 4.700 | 4.480 | 0.070 | 1.535% | 46.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.580 | 4.560 | 4.600 | 4.440 | -0.080 | -1.724% | 45.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.660 | 4.640 | 4.670 | 4.490 | 0.070 | 1.532% | 42.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.840 | 4.570 | 4.890 | 4.550 | -0.460 | -9.145% | 77.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.080 | 5.030 | 5.170 | 4.980 | -0.120 | -2.330% | 50.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.450 | 5.150 | 5.460 | 5.120 | -0.380 | -6.872% | 86.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.380 | 5.530 | 5.610 | 5.310 | 0.140 | 2.597% | 80.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.230 | 5.390 | 5.400 | 5.180 | 0.180 | 3.455% | 59.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.150 | 5.210 | 5.320 | 5.110 | 0.040 | 0.774% | 38.78万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.320 | 5.170 | 5.470 | 5.140 | -0.140 | -2.637% | 49.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.200 | 5.310 | 5.350 | 5.070 | 0.080 | 1.530% | 55.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.490 | 5.230 | 5.570 | 5.200 | -0.300 | -5.425% | 58.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.400 | 5.530 | 5.570 | 5.270 | 0.080 | 1.468% | 63.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.530 | 5.450 | 5.620 | 5.400 | -0.050 | -0.909% | 44.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.340 | 5.500 | 5.580 | 5.220 | 0.270 | 5.163% | 64.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.550 | 5.230 | 5.680 | 5.220 | -0.240 | -4.388% | 67.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.520 | 5.470 | 5.540 | 5.320 | -0.110 | -1.971% | 49.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.760 | 5.580 | 5.770 | 5.470 | -0.220 | -3.793% | 63.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.730 | 5.800 | 5.840 | 5.620 | -0.010 | -0.172% | 47.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.080 | 5.810 | 6.090 | 5.760 | -0.330 | -5.375% | 89.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.300 | 6.140 | 6.460 | 6.140 | -0.200 | -3.155% | 86.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.290 | 6.340 | 6.640 | 6.290 | 0.040 | 0.635% | 102.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.510 | 6.300 | 6.550 | 6.270 | -0.140 | -2.174% | 88.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.430 | 6.440 | 6.590 | 6.360 | 0.000 | 0.000% | 132.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.280 | 6.440 | 6.530 | 6.220 | 0.110 | 1.738% | 139.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.340 | 6.330 | 6.410 | 6.170 | -0.010 | -0.158% | 114.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.120 | 6.340 | 6.340 | 5.990 | 0.240 | 3.934% | 132.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.020 | 6.100 | 6.200 | 5.950 | 0.000 | 0.000% | 76.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.800 | 6.100 | 6.180 | 5.770 | 0.180 | 3.041% | 102.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.230 | 5.920 | 6.230 | 5.880 | -0.310 | -4.976% | 121.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.430 | 6.230 | 6.530 | 6.150 | -0.300 | -4.594% | 139.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.290 | 6.530 | 6.690 | 6.220 | -0.200 | -2.972% | 197.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.390 | 6.730 | 6.830 | 6.190 | 0.410 | 6.487% | 319.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.870 | 6.320 | 6.320 | 5.770 | 0.580 | 10.105% | 139.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.890 | 5.740 | 5.940 | 5.650 | -0.140 | -2.381% | 79.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.090 | 5.880 | 6.110 | 5.830 | 0.120 | 2.083% | 138.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.620 | 5.760 | 6.020 | 5.620 | 0.290 | 5.302% | 174.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.280 | 5.470 | 5.480 | 5.280 | 0.200 | 3.795% | 57.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.470 | 5.270 | 5.510 | 5.250 | -0.140 | -2.588% | 45.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.400 | 5.410 | 5.560 | 5.350 | 0.070 | 1.311% | 39.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.270 | 5.340 | 5.350 | 5.250 | 0.050 | 0.945% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.430 | 5.290 | 5.450 | 5.290 | -0.080 | -1.490% | 36.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.440 | 5.370 | 5.440 | 5.320 | -0.130 | -2.364% | 36.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.390 | 5.500 | 5.500 | 5.310 | 0.290 | 5.566% | 55.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.120 | 5.210 | 5.230 | 5.060 | 0.000 | 0.000% | 28.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.200 | 5.110 | 5.230 | 5.050 | 0.000 | 0.000% | 32.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.340 | 5.190 | 5.350 | 5.140 | 0.000 | 0.000% | 35.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.390 | 5.330 | 5.430 | 5.280 | 0.000 | 0.000% | 32.77万 | 0.00亿 | 0.000% |