紫金矿业（601899）历史行情

以下为紫金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
2026-10-19	29.780	29.790	30.100	29.570	-0.130	-0.434%	111.30万	0.00亿	0.000%
2026-10-16	29.700	29.920	30.290	29.150	0.540	1.838%	184.73万	0.00亿	0.000%
2026-10-15	29.510	29.380	29.900	29.030	-0.600	-2.001%	197.08万	0.00亿	0.000%
2026-10-14	30.010	29.980	30.490	29.870	-0.420	-1.382%	114.55万	0.00亿	0.000%
2026-10-13	29.840	30.400	30.640	29.510	0.180	0.596%	126.51万	0.00亿	0.000%
2026-10-12	31.000	30.220	31.060	29.830	-0.580	-1.883%	150.66万	0.00亿	0.000%
2026-10-09	29.510	30.800	31.060	29.510	1.430	4.869%	238.35万	0.00亿	0.000%
2026-10-08	29.700	29.370	29.840	29.200	-0.420	-1.410%	114.87万	0.00亿	0.000%
2026-10-07	29.500	29.790	29.940	29.460	0.330	1.120%	9,821.98万	29.22亿	0.477%
2026-10-06	29.500	29.790	29.940	29.460	0.330	1.120%	9,821.98万	29.22亿	0.477%
2026-10-05	29.500	29.790	29.940	29.460	0.330	1.120%	9,821.98万	29.22亿	0.477%
2026-10-02	29.500	29.790	29.940	29.460	0.330	1.120%	9,821.98万	29.22亿	0.477%
2026-10-01	29.500	29.790	29.940	29.460	0.330	1.120%	9,821.98万	29.22亿	0.477%
2026-09-30	29.500	29.790	29.940	29.460	0.330	1.120%	98.22万	0.00亿	0.000%
2026-09-29	29.010	29.460	29.620	29.010	0.040	0.136%	111.43万	0.00亿	0.000%
2026-09-28	29.600	29.420	29.690	29.050	-0.590	-1.966%	166.50万	0.00亿	0.000%
2026-09-27	30.990	30.010	31.020	29.990	-1.400	-4.457%	21,451.40万	65.07亿	1.041%
2026-09-24	30.990	30.010	31.020	29.990	-1.400	-4.457%	214.51万	0.00亿	0.000%
2026-09-23	31.650	31.410	31.770	31.320	0.000	0.000%	102.96万	0.00亿	0.000%
2026-09-22	31.390	31.410	31.750	31.180	0.110	0.351%	132.70万	0.00亿	0.000%
2026-09-21	31.480	31.300	31.700	31.070	-0.110	-0.350%	113.25万	0.00亿	0.000%
2026-09-18	31.500	31.410	31.720	31.160	0.510	1.650%	177.10万	0.00亿	0.000%
2026-09-17	31.800	30.900	32.000	30.510	-1.270	-3.948%	307.59万	0.00亿	0.000%
2026-09-16	31.770	32.170	32.470	31.160	0.490	1.547%	189.64万	0.00亿	0.000%
2026-09-15	32.060	31.680	32.200	31.530	-0.570	-1.767%	130.20万	0.00亿	0.000%
2026-09-14	31.780	32.250	32.490	31.700	-0.010	-0.031%	154.81万	0.00亿	0.000%
2026-09-11	32.500	32.260	32.680	31.450	-1.850	-5.424%	379.90万	0.00亿	0.000%
2026-09-10	34.080	34.110	34.390	33.970	-0.290	-0.843%	99.82万	0.00亿	0.000%
2026-09-09	33.870	34.400	34.530	33.490	0.540	1.595%	199.09万	0.00亿	0.000%
2026-09-08	33.440	33.860	34.140	33.240	0.990	3.012%	250.24万	0.00亿	0.000%
2026-09-07	32.700	32.870	33.220	32.610	-0.480	-1.439%	149.56万	0.00亿	0.000%
2026-09-04	33.850	33.350	34.050	33.070	0.040	0.120%	176.93万	0.00亿	0.000%
2026-09-03	33.250	33.310	33.660	32.950	0.360	1.093%	169.59万	0.00亿	0.000%
2026-09-02	32.890	32.950	33.230	32.190	-0.780	-2.312%	237.22万	0.00亿	0.000%
2026-09-01	33.670	33.730	34.190	33.490	0.060	0.178%	159.11万	0.00亿	0.000%
2026-08-31	33.000	33.670	33.750	32.600	-0.980	-2.828%	296.64万	0.00亿	0.000%
2026-08-28	34.500	34.650	34.670	33.700	0.080	0.231%	199.71万	0.00亿	0.000%
2026-08-27	33.800	34.570	34.860	33.790	0.100	0.290%	231.44万	0.00亿	0.000%
2026-08-26	33.700	34.470	35.350	33.700	0.790	2.346%	314.24万	0.00亿	0.000%
2026-08-25	34.700	33.680	34.700	33.400	-0.860	-2.490%	251.57万	0.00亿	0.000%
2026-08-24	35.400	34.540	35.470	34.160	-0.200	-0.576%	337.65万	0.00亿	0.000%
2026-08-21	34.250	34.740	34.870	33.600	0.910	2.690%	300.70万	0.00亿	0.000%
2026-08-20	33.580	33.830	34.660	33.450	1.490	4.607%	411.58万	0.00亿	0.000%
2026-08-19	32.080	32.340	32.860	31.930	-0.800	-2.414%	189.86万	0.00亿	0.000%
2026-08-18	32.940	33.140	33.160	32.450	0.200	0.607%	184.52万	0.00亿	0.000%
2026-08-17	32.910	32.940	33.230	32.590	0.830	2.585%	197.20万	0.00亿	0.000%
2026-08-14	31.380	32.110	32.240	31.330	0.320	1.007%	194.38万	0.00亿	0.000%
2026-08-13	33.160	31.790	33.420	31.690	-1.370	-4.131%	330.91万	0.00亿	0.000%
2026-08-12	32.770	33.160	33.660	32.760	0.400	1.221%	204.48万	0.00亿	0.000%
2026-08-11	35.240	32.760	35.350	32.690	-2.270	-6.480%	447.54万	0.00亿	0.000%
2026-08-10	34.760	35.030	35.180	34.290	0.300	0.864%	273.65万	0.00亿	0.000%
2026-08-07	33.670	34.730	34.920	33.640	0.650	1.907%	274.71万	0.00亿	0.000%
2026-08-06	34.960	34.080	35.380	33.730	0.400	1.188%	402.67万	0.00亿	0.000%
2026-08-05	31.970	33.680	33.800	31.960	1.980	6.246%	430.67万	0.00亿	0.000%
2026-08-04	32.030	31.700	32.430	31.430	-0.430	-1.338%	206.66万	0.00亿	0.000%
2026-08-03	32.280	32.130	32.520	31.270	-0.400	-1.230%	219.54万	0.00亿	0.000%
2026-07-31	31.960	32.530	33.060	31.850	0.250	0.774%	284.25万	0.00亿	0.000%
2026-07-30	32.210	32.280	32.760	31.590	0.550	1.733%	284.30万	0.00亿	0.000%
2026-07-29	31.520	31.730	31.870	30.760	0.460	1.471%	215.62万	0.00亿	0.000%
2026-07-28	30.780	31.270	31.380	30.610	-0.080	-0.255%	187.06万	0.00亿	0.000%
2026-07-27	32.030	31.350	32.030	30.710	0.260	0.836%	231.66万	0.00亿	0.000%
2026-07-24	31.320	31.090	31.670	30.550	-1.550	-4.749%	401.04万	0.00亿	0.000%
2026-07-23	32.100	32.640	33.260	31.500	0.860	2.706%	439.45万	0.00亿	0.000%
2026-07-22	30.390	31.780	32.370	30.390	1.990	6.680%	526.17万	0.00亿	0.000%
2026-07-21	29.530	29.790	29.910	28.710	0.860	2.973%	342.67万	0.00亿	0.000%
2026-07-20	27.940	28.930	29.030	27.870	0.990	3.543%	275.77万	0.00亿	0.000%
2026-07-17	28.230	27.940	28.400	27.500	-0.890	-3.087%	290.42万	0.00亿	0.000%
2026-07-16	28.400	28.830	29.170	28.370	0.420	1.478%	265.44万	0.00亿	0.000%
2026-07-15	28.640	28.410	28.920	28.140	-0.230	-0.803%	268.35万	0.00亿	0.000%
2026-07-14	26.460	28.640	28.870	26.330	1.700	6.310%	380.32万	0.00亿	0.000%
2026-07-13	26.810	26.940	27.210	26.320	-0.360	-1.319%	213.02万	0.00亿	0.000%
2026-07-10	27.580	27.300	28.030	26.660	0.100	0.368%	265.71万	0.00亿	0.000%
2026-07-09	26.400	27.200	27.280	26.130	0.260	0.965%	251.50万	0.00亿	0.000%
2026-07-08	26.700	26.940	27.610	26.380	-0.260	-0.956%	196.98万	0.00亿	0.000%
2026-07-07	27.380	27.200	27.690	27.010	-0.660	-2.369%	223.54万	0.00亿	0.000%
2026-07-06	27.220	27.860	28.770	27.200	0.460	1.679%	370.09万	0.00亿	0.000%
2026-07-03	27.080	27.400	27.880	26.990	1.520	5.873%	538.65万	0.00亿	0.000%
2026-07-02	25.190	25.880	26.540	25.100	1.190	4.820%	506.74万	0.00亿	0.000%
2026-07-01	24.430	24.690	25.130	24.000	-0.030	-0.121%	338.91万	0.00亿	0.000%
2026-06-30	24.630	24.720	24.840	24.280	-0.650	-2.562%	310.71万	0.00亿	0.000%
2026-06-29	24.930	25.370	25.540	24.560	0.690	2.796%	323.29万	0.00亿	0.000%
2026-06-26	25.480	24.680	25.480	24.440	-0.440	-1.752%	352.82万	0.00亿	0.000%
2026-06-25	25.710	25.120	25.960	24.930	-1.730	-6.443%	576.07万	0.00亿	0.000%
2026-06-24	26.610	26.850	27.170	26.530	-0.100	-0.371%	284.61万	0.00亿	0.000%
2026-06-23	29.150	26.950	29.200	26.840	-2.690	-9.076%	494.74万	0.00亿	0.000%
2026-06-22	28.450	29.640	29.700	27.750	0.750	2.596%	391.85万	0.00亿	0.000%
2026-06-18	29.160	28.890	30.180	28.480	-0.740	-2.497%	362.07万	0.00亿	0.000%
2026-06-17	29.700	29.630	30.150	29.320	0.140	0.475%	222.98万	0.00亿	0.000%
2026-06-16	30.200	29.490	30.300	29.400	-1.020	-3.343%	292.27万	0.00亿	0.000%
2026-06-15	29.740	30.510	30.550	29.600	2.220	7.847%	571.48万	0.00亿	0.000%
2026-06-12	27.290	28.290	28.960	27.010	1.760	6.634%	509.85万	0.00亿	0.000%
2026-06-11	26.400	26.530	26.890	26.000	-0.370	-1.375%	323.14万	0.00亿	0.000%
2026-06-10	26.800	26.900	27.200	26.400	-0.770	-2.783%	304.41万	0.00亿	0.000%
2026-06-09	27.340	27.670	27.730	26.800	0.420	1.541%	251.32万	0.00亿	0.000%
2026-06-08	27.480	27.250	27.930	26.780	-1.580	-5.480%	377.53万	0.00亿	0.000%
2026-06-05	29.500	28.830	30.050	28.730	-0.710	-2.404%	271.62万	0.00亿	0.000%
2026-06-04	30.100	29.540	30.150	29.420	-0.930	-3.052%	206.22万	0.00亿	0.000%
2026-06-03	30.210	30.470	31.020	30.150	-0.310	-1.007%	252.98万	0.00亿	0.000%
2026-06-02	29.560	30.780	30.940	29.320	1.390	4.729%	333.32万	0.00亿	0.000%
2026-06-01	29.420	29.390	29.900	29.320	-0.250	-0.843%	175.16万	0.00亿	0.000%
2026-05-29	30.520	29.640	30.580	29.380	-0.270	-0.903%	261.03万	0.00亿	0.000%
2026-05-28	30.200	29.910	30.400	29.280	-0.910	-2.953%	310.99万	0.00亿	0.000%
2026-05-27	31.780	30.820	32.090	30.730	-1.280	-3.988%	261.70万	0.00亿	0.000%
2026-05-26	30.360	32.100	32.180	30.220	1.550	5.074%	443.72万	0.00亿	0.000%
2026-05-25	30.840	30.550	31.200	30.290	0.390	1.293%	284.05万	0.00亿	0.000%
2026-05-22	29.360	30.160	30.340	29.080	0.970	3.323%	268.10万	0.00亿	0.000%
2026-05-21	30.110	29.190	30.450	29.130	-0.400	-1.352%	295.62万	0.00亿	0.000%
2026-05-20	29.730	29.590	29.840	29.120	-0.770	-2.536%	314.49万	0.00亿	0.000%
2026-05-19	30.500	30.360	30.590	29.840	-0.140	-0.459%	180.86万	0.00亿	0.000%
2026-05-18	30.100	30.500	30.570	29.910	-0.540	-1.740%	288.80万	0.00亿	0.000%
2026-05-15	32.190	31.040	32.200	30.700	-1.680	-5.134%	448.28万	0.00亿	0.000%
2026-05-14	33.690	32.720	33.960	32.700	-1.140	-3.367%	276.95万	0.00亿	0.000%
2026-05-13	34.300	33.860	34.450	33.650	0.080	0.237%	322.48万	0.00亿	0.000%
2026-05-12	34.160	33.780	34.530	33.700	0.310	0.926%	416.95万	0.00亿	0.000%
2026-05-11	33.750	33.470	33.920	33.050	-0.530	-1.559%	303.71万	0.00亿	0.000%
2026-05-08	33.220	34.000	34.200	33.040	0.340	1.010%	301.25万	0.00亿	0.000%
2026-05-07	34.040	33.660	34.370	33.320	0.250	0.748%	336.04万	0.00亿	0.000%
2026-05-06	32.700	33.410	33.580	32.410	0.910	2.800%	399.07万	0.00亿	0.000%
2026-04-30	32.900	32.500	33.220	32.280	-0.840	-2.519%	240.39万	0.00亿	0.000%
2026-04-29	31.750	33.340	33.400	31.710	1.190	3.701%	303.50万	0.00亿	0.000%
2026-04-28	32.530	32.150	32.660	32.080	-0.610	-1.862%	207.01万	0.00亿	0.000%
2026-04-27	33.200	32.760	33.450	32.680	-0.750	-2.238%	231.09万	0.00亿	0.000%
2026-04-24	33.220	33.510	33.620	32.730	-0.090	-0.268%	257.79万	0.00亿	0.000%
2026-04-23	34.760	33.600	34.760	33.340	-1.130	-3.254%	356.64万	0.00亿	0.000%
2026-04-22	34.870	34.730	35.060	34.440	0.000	0.000%	372.39万	0.00亿	0.000%
2026-04-21	34.180	34.860	34.880	33.700	0.840	2.469%	311.98万	0.00亿	0.000%
2026-04-20	34.060	34.020	34.490	33.900	0.000	0.000%	225.64万	0.00亿	0.000%
2026-04-17	34.200	33.930	34.300	33.700	0.000	0.000%	215.58万	0.00亿	0.000%
2026-04-16	34.200	34.500	34.590	34.200	0.390	1.140%	200.94万	70.78亿	0.980%
2026-04-15	34.950	34.110	35.200	34.010	0.000	0.000%	299.18万	0.00亿	0.000%
2026-04-14	33.690	34.000	34.150	33.550	1.140	3.469%	298.85万	0.00亿	0.000%
2026-04-13	32.580	32.860	33.000	32.510	0.000	0.000%	176.53万	0.00亿	0.000%
2026-04-10	33.430	32.950	33.780	32.900	0.000	0.000%	237.57万	0.00亿	0.000%
2026-04-09	33.190	33.100	33.390	32.940	0.000	0.000%	220.66万	0.00亿	0.000%
2026-04-08	33.200	33.820	33.960	33.200	0.000	0.000%	407.95万	0.00亿	0.000%
2026-04-07	32.000	31.610	32.300	31.530	0.000	0.000%	150.65万	0.00亿	0.000%
2026-04-03	32.450	32.110	32.530	32.020	0.000	0.000%	142.00万	0.00亿	0.000%
2026-04-02	33.190	32.320	33.190	31.900	0.000	0.000%	258.94万	0.00亿	0.000%
2026-04-01	33.060	33.350	33.780	32.820	0.000	0.000%	323.70万	0.00亿	0.000%