金瑞矿业（600714）历史行情

以下为金瑞矿业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
2026-10-13	16.290	16.780	16.830	15.690	0.140	0.841%	1,196.37万	1.94亿	4.152%
2026-10-12	16.760	16.640	17.720	16.050	-0.150	-0.893%	18.82万	0.00亿	0.000%
2026-10-09	16.980	16.790	16.980	15.770	-0.260	-1.525%	15.21万	0.00亿	0.000%
2026-10-08	17.490	17.050	17.700	16.920	-0.100	-0.583%	10.43万	0.00亿	0.000%
2026-10-07	17.680	17.150	18.050	17.130	-0.340	-1.944%	1,175.13万	2.06亿	4.078%
2026-10-06	17.680	17.150	18.050	17.130	-0.340	-1.944%	1,175.13万	2.06亿	4.078%
2026-10-05	17.680	17.150	18.050	17.130	-0.340	-1.944%	1,175.13万	2.06亿	4.078%
2026-10-02	17.680	17.150	18.050	17.130	-0.340	-1.944%	1,175.13万	2.06亿	4.078%
2026-10-01	17.680	17.150	18.050	17.130	-0.340	-1.944%	1,175.13万	2.06亿	4.078%
2026-09-30	17.680	17.150	18.050	17.130	-0.340	-1.944%	11.75万	0.00亿	0.000%
2026-09-29	17.830	17.490	18.040	17.400	-0.310	-1.742%	13.03万	0.00亿	0.000%
2026-09-28	18.510	17.800	18.810	17.600	-0.710	-3.836%	16.06万	0.00亿	0.000%
2026-09-27	19.150	18.510	19.270	18.460	-0.950	-4.882%	2,039.43万	3.82亿	7.077%
2026-09-24	19.150	18.510	19.270	18.460	-0.950	-4.882%	20.39万	0.00亿	0.000%
2026-09-23	19.070	19.460	19.670	18.740	0.390	2.045%	28.98万	0.00亿	0.000%
2026-09-22	19.280	19.070	19.770	19.000	-0.180	-0.935%	36.02万	0.00亿	0.000%
2026-09-21	17.610	19.250	19.250	17.590	1.750	10.000%	23.91万	0.00亿	0.000%
2026-09-18	17.500	17.500	17.520	17.050	0.350	2.041%	15.54万	0.00亿	0.000%
2026-09-17	17.280	17.150	17.730	17.020	-0.370	-2.112%	16.04万	0.00亿	0.000%
2026-09-16	17.350	17.520	17.600	16.900	0.220	1.272%	17.49万	0.00亿	0.000%
2026-09-15	17.640	17.300	17.800	17.280	-0.420	-2.370%	16.35万	0.00亿	0.000%
2026-09-14	17.350	17.720	17.880	17.190	-0.180	-1.006%	19.52万	0.00亿	0.000%
2026-09-11	18.820	17.900	19.000	17.450	-1.270	-6.625%	35.14万	0.00亿	0.000%
2026-09-10	19.990	19.170	20.460	19.020	-1.420	-6.897%	40.72万	0.00亿	0.000%
2026-09-09	22.100	20.590	22.900	20.490	-2.010	-8.894%	50.73万	0.00亿	0.000%
2026-09-08	23.000	22.600	24.580	22.060	-0.410	-1.782%	53.10万	0.00亿	0.000%
2026-09-07	21.000	23.010	23.500	20.600	1.530	7.123%	46.20万	0.00亿	0.000%
2026-09-04	20.500	21.480	21.880	19.930	0.510	2.432%	52.48万	0.00亿	0.000%
2026-09-03	19.000	20.970	21.290	19.000	1.620	8.372%	53.24万	0.00亿	0.000%
2026-09-02	18.340	19.350	20.250	18.160	0.630	3.365%	43.40万	0.00亿	0.000%
2026-09-01	18.150	18.720	19.440	17.800	0.190	1.025%	44.61万	0.00亿	0.000%
2026-08-31	18.500	18.530	19.580	18.120	-0.590	-3.086%	49.69万	0.00亿	0.000%
2026-08-28	17.260	19.120	19.120	16.950	1.740	10.012%	55.49万	0.00亿	0.000%
2026-08-27	16.900	17.380	17.500	16.550	0.060	0.346%	43.81万	0.00亿	0.000%
2026-08-26	18.140	17.320	18.690	16.820	0.060	0.348%	59.06万	0.00亿	0.000%
2026-08-25	15.630	17.260	17.260	14.900	1.570	10.006%	26.52万	0.00亿	0.000%
2026-08-24	15.350	15.690	16.180	14.880	0.060	0.384%	28.74万	0.00亿	0.000%
2026-08-21	14.820	15.630	16.230	14.710	0.880	5.966%	27.81万	0.00亿	0.000%
2026-08-20	15.880	14.750	15.910	14.700	-0.660	-4.283%	13.12万	0.00亿	0.000%
2026-08-19	15.810	15.410	16.650	15.280	-1.030	-6.265%	15.42万	0.00亿	0.000%
2026-08-18	16.170	16.440	16.760	15.990	0.300	1.859%	17.18万	0.00亿	0.000%
2026-08-17	15.350	16.140	16.230	15.200	0.900	5.906%	19.22万	0.00亿	0.000%
2026-08-14	15.140	15.240	15.260	14.860	0.210	1.397%	8.08万	0.00亿	0.000%
2026-08-13	15.410	15.030	15.580	15.020	-0.250	-1.636%	10.95万	0.00亿	0.000%
2026-08-12	15.120	15.280	15.350	14.950	0.160	1.058%	10.33万	0.00亿	0.000%
2026-08-11	15.200	15.120	15.430	14.920	-0.160	-1.047%	12.79万	0.00亿	0.000%
2026-08-10	15.800	15.280	15.870	15.040	-0.120	-0.779%	21.26万	0.00亿	0.000%
2026-08-07	15.070	15.400	15.600	14.680	0.050	0.326%	30.73万	0.00亿	0.000%
2026-08-06	14.820	15.350	16.300	14.760	0.530	3.576%	41.43万	0.00亿	0.000%
2026-08-05	13.790	14.820	14.970	13.790	0.910	6.542%	15.37万	0.00亿	0.000%
2026-08-04	13.480	13.910	13.980	13.390	0.690	5.219%	13.22万	0.00亿	0.000%
2026-08-03	13.100	13.220	13.330	12.960	0.030	0.227%	9.64万	0.00亿	0.000%
2026-07-31	13.150	13.190	13.600	13.110	0.440	3.451%	11.22万	0.00亿	0.000%
2026-07-30	13.280	12.750	13.550	12.650	-0.540	-4.063%	10.19万	0.00亿	0.000%
2026-07-29	13.020	13.290	13.420	12.820	0.110	0.835%	9.68万	0.00亿	0.000%
2026-07-28	13.440	13.180	13.770	13.100	-0.300	-2.226%	10.95万	0.00亿	0.000%
2026-07-27	12.960	13.480	13.500	12.950	0.350	2.666%	12.21万	0.00亿	0.000%
2026-07-24	14.220	13.130	14.510	13.090	-0.780	-5.607%	15.77万	0.00亿	0.000%
2026-07-23	13.390	13.910	13.920	13.200	0.510	3.806%	16.59万	0.00亿	0.000%
2026-07-22	12.880	13.400	13.890	12.850	0.220	1.669%	18.28万	0.00亿	0.000%
2026-07-21	12.460	13.180	13.200	11.320	0.600	4.769%	20.96万	0.00亿	0.000%
2026-07-20	13.490	12.580	13.940	12.290	-0.700	-5.271%	17.71万	0.00亿	0.000%
2026-07-17	14.330	13.280	14.360	13.110	-0.890	-6.281%	16.75万	0.00亿	0.000%
2026-07-16	14.850	14.170	15.080	14.130	-0.820	-5.470%	12.88万	0.00亿	0.000%
2026-07-15	15.600	14.990	15.890	14.970	-0.190	-1.252%	16.60万	0.00亿	0.000%
2026-07-14	14.450	15.180	15.300	14.220	0.950	6.676%	18.00万	0.00亿	0.000%
2026-07-13	15.790	14.230	15.800	14.230	-1.450	-9.247%	14.59万	0.00亿	0.000%
2026-07-10	15.570	15.680	16.130	15.430	0.090	0.577%	15.59万	0.00亿	0.000%
2026-07-09	16.000	15.590	16.250	15.090	-0.330	-2.073%	15.62万	0.00亿	0.000%
2026-07-08	16.590	15.920	16.770	15.770	-0.450	-2.749%	12.73万	0.00亿	0.000%
2026-07-07	17.230	16.370	17.350	16.250	-0.850	-4.936%	14.54万	0.00亿	0.000%
2026-07-06	18.200	17.220	18.880	17.200	-0.780	-4.333%	20.32万	0.00亿	0.000%
2026-07-03	19.300	18.000	19.330	17.970	-0.820	-4.357%	19.29万	0.00亿	0.000%
2026-07-02	20.000	18.820	20.450	18.800	-1.910	-9.214%	33.51万	0.00亿	0.000%
2026-07-01	21.000	20.730	22.580	19.910	0.200	0.974%	42.47万	0.00亿	0.000%
2026-06-30	19.880	20.530	21.090	19.000	1.100	5.661%	20.52万	0.00亿	0.000%
2026-06-29	21.310	19.430	21.630	19.190	-1.830	-8.608%	19.66万	0.00亿	0.000%
2026-06-26	21.760	21.260	22.520	21.190	-0.710	-3.232%	15.43万	0.00亿	0.000%
2026-06-25	22.800	21.970	23.100	21.750	-0.770	-3.386%	14.65万	0.00亿	0.000%
2026-06-24	23.500	22.740	23.830	22.670	-1.110	-4.654%	15.07万	0.00亿	0.000%
2026-06-23	25.250	23.850	25.250	23.670	-1.390	-5.507%	14.97万	0.00亿	0.000%
2026-06-22	25.650	25.240	25.650	24.100	0.150	0.598%	20.07万	0.00亿	0.000%
2026-06-18	26.640	25.090	26.640	24.580	-2.020	-7.451%	28.62万	0.00亿	0.000%
2026-06-17	27.500	27.110	28.800	26.720	-0.670	-2.412%	20.72万	0.00亿	0.000%
2026-06-16	28.050	27.780	29.090	27.500	-0.550	-1.941%	16.57万	0.00亿	0.000%
2026-06-15	28.100	28.330	29.670	27.480	0.280	0.998%	22.65万	0.00亿	0.000%
2026-06-12	29.230	28.050	31.220	27.780	-1.170	-4.004%	21.53万	0.00亿	0.000%
2026-06-11	28.910	29.220	29.330	27.500	0.400	1.388%	18.16万	0.00亿	0.000%
2026-06-10	28.610	28.820	28.950	27.180	0.210	0.734%	23.46万	0.00亿	0.000%
2026-06-09	30.340	28.610	30.560	27.900	-1.400	-4.665%	25.72万	0.00亿	0.000%
2026-06-08	33.200	30.010	33.350	29.780	-2.890	-8.784%	33.88万	0.00亿	0.000%
2026-06-05	29.500	32.900	32.900	28.500	2.990	9.997%	21.90万	0.00亿	0.000%
2026-06-04	29.500	29.910	30.330	28.800	0.080	0.268%	18.73万	0.00亿	0.000%
2026-06-03	28.510	29.830	30.810	28.510	0.910	3.147%	21.61万	0.00亿	0.000%
2026-06-02	29.200	28.920	30.030	28.500	-0.790	-2.659%	15.61万	0.00亿	0.000%
2026-06-01	28.700	29.710	31.820	28.700	0.350	1.192%	18.33万	0.00亿	0.000%
2026-05-29	29.260	29.360	30.860	28.400	-0.690	-2.296%	21.78万	0.00亿	0.000%
2026-05-28	29.000	30.050	30.740	28.680	0.900	3.087%	26.31万	0.00亿	0.000%
2026-05-27	31.690	29.150	32.390	28.440	-2.450	-7.753%	38.33万	0.00亿	0.000%
2026-05-26	32.030	31.600	33.170	30.900	-0.450	-1.404%	28.28万	0.00亿	0.000%
2026-05-25	30.890	32.050	32.500	30.640	2.180	7.298%	30.47万	0.00亿	0.000%
2026-05-22	27.400	29.870	29.870	27.390	2.720	10.018%	22.40万	0.00亿	0.000%
2026-05-21	27.320	27.150	29.870	27.150	-0.570	-2.056%	30.63万	0.00亿	0.000%
2026-05-20	27.540	27.720	27.800	26.440	0.180	0.654%	21.32万	0.00亿	0.000%
2026-05-19	28.000	27.540	28.830	27.400	-0.180	-0.649%	29.66万	0.00亿	0.000%
2026-05-18	25.010	27.720	27.720	25.010	2.520	10.000%	18.98万	0.00亿	0.000%
2026-05-15	25.190	25.200	25.770	24.890	0.010	0.040%	19.99万	0.00亿	0.000%
2026-05-14	25.650	25.190	27.430	25.190	-0.280	-1.099%	25.85万	0.00亿	0.000%
2026-05-13	25.200	25.470	26.800	25.010	0.070	0.276%	21.93万	0.00亿	0.000%
2026-05-12	25.280	25.400	25.760	24.000	0.630	2.543%	29.39万	0.00亿	0.000%
2026-05-11	23.100	24.770	25.410	23.010	1.670	7.229%	34.83万	0.00亿	0.000%
2026-05-08	22.380	23.100	23.530	22.200	0.670	2.987%	26.55万	0.00亿	0.000%
2026-05-07	21.440	22.430	22.650	20.950	0.770	3.555%	33.08万	0.00亿	0.000%
2026-05-06	22.100	21.660	22.700	21.230	-0.440	-1.991%	36.77万	0.00亿	0.000%
2026-04-30	20.950	22.100	22.100	20.600	2.010	10.005%	47.44万	0.00亿	0.000%
2026-04-29	18.260	20.090	20.090	17.860	1.830	10.022%	19.06万	0.00亿	0.000%
2026-04-28	18.280	18.260	18.470	17.820	-0.050	-0.273%	10.97万	0.00亿	0.000%
2026-04-27	17.600	18.310	18.990	17.120	0.260	1.440%	19.84万	0.00亿	0.000%
2026-04-24	18.410	18.050	18.560	17.680	-0.250	-1.366%	12.49万	0.00亿	0.000%
2026-04-23	18.670	18.300	18.890	18.020	-0.520	-2.763%	13.86万	0.00亿	0.000%
2026-04-22	18.610	18.820	19.140	18.370	0.230	1.237%	16.39万	0.00亿	0.000%
2026-04-21	18.820	18.590	19.140	18.050	-0.290	-1.536%	15.28万	0.00亿	0.000%
2026-04-20	18.330	18.880	19.150	18.200	0.800	4.425%	21.29万	0.00亿	0.000%
2026-04-17	18.560	18.080	18.840	18.020	-0.150	-0.823%	20.45万	0.00亿	0.000%
2026-04-16	17.020	18.230	18.390	17.010	1.090	6.359%	23.87万	0.00亿	0.000%
2026-04-15	17.200	17.140	17.390	17.000	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-14	17.700	17.350	17.770	17.150	-0.600	-3.343%	20.71万	0.00亿	0.000%
2026-04-13	17.450	17.950	18.320	17.100	0.000	0.000%	26.61万	0.00亿	0.000%
2026-04-10	17.120	17.030	17.440	17.000	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-09	17.010	17.250	17.330	16.570	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-08	16.510	17.080	17.160	16.410	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-07	16.320	16.920	17.050	16.190	0.000	0.000%	18.07万	0.00亿	0.000%
2026-04-03	17.250	16.330	17.400	16.140	0.000	0.000%	24.32万	0.00亿	0.000%
2026-04-02	17.600	17.480	18.040	17.410	0.000	0.000%	14.83万	0.00亿	0.000%
2026-04-01	17.780	17.560	18.040	17.520	0.000	0.000%	17.81万	0.00亿	0.000%