五矿发展 sh.600058
10.52
+2.73%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.32 | 10.68 | 10.22 | 10.52 | +2.73% | 1.05 | 0.94% |
| 2026-05-21 | 10.90 | 11.01 | 10.22 | 10.24 | -5.97% | 1.46 | 1.28% |
| 2026-05-20 | 11.10 | 11.19 | 10.87 | 10.92 | -2.06% | 1.00 | 0.85% |
| 2026-05-19 | 11.09 | 11.20 | 10.91 | 11.15 | +0.45% | 0.93 | 0.79% |
| 2026-05-18 | 10.76 | 11.23 | 10.55 | 11.10 | +2.68% | 1.97 | 1.67% |
| 2026-05-15 | 11.23 | 11.29 | 10.74 | 10.81 | -3.83% | 1.74 | 1.48% |
| 2026-05-14 | 11.68 | 11.68 | 11.20 | 11.24 | -3.93% | 1.45 | 1.18% |
| 2026-05-13 | 11.61 | 11.79 | 11.52 | 11.70 | +0.52% | 1.36 | 1.09% |
| 2026-05-12 | 11.82 | 11.88 | 11.56 | 11.64 | -1.10% | 1.64 | 1.31% |
| 2026-05-11 | 11.78 | 12.07 | 11.69 | 11.77 | -0.08% | 2.59 | 2.04% |
| 2026-05-08 | 11.34 | 12.15 | 11.30 | 11.78 | +3.51% | 2.80 | 2.22% |
| 2026-05-07 | 11.37 | 11.40 | 11.20 | 11.38 | +0.89% | 1.20 | 0.99% |
| 2026-05-06 | 11.29 | 11.46 | 11.14 | 11.28 | +1.44% | 1.55 | 1.28% |
| 2026-04-30 | 11.14 | 11.38 | 11.06 | 11.12 | -1.33% | 1.31 | 1.10% |
| 2026-04-29 | 10.68 | 11.45 | 10.66 | 11.27 | +5.03% | 1.96 | 1.64% |
| 2026-04-28 | 10.90 | 11.01 | 10.66 | 10.73 | -1.65% | 0.77 | 0.66% |
| 2026-04-27 | 11.05 | 11.10 | 10.87 | 10.91 | -1.45% | 0.89 | 0.76% |
| 2026-04-24 | 11.16 | 11.28 | 11.00 | 11.07 | -1.25% | 1.01 | 0.85% |
| 2026-04-23 | 11.23 | 11.35 | 11.06 | 11.21 | -0.18% | 1.14 | 0.95% |
| 2026-04-22 | 11.20 | 11.33 | 11.07 | 11.23 | +0.18% | 1.21 | 1.01% |