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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.26 | 8.37 | 8.21 | 8.28 | +0.73% | 0.77 | 0.87% |
| 2025-08-18 | 8.24 | 8.29 | 8.19 | 8.22 | -0.24% | 0.84 | 0.95% |
| 2025-08-15 | 8.10 | 8.24 | 8.10 | 8.24 | +1.73% | 0.59 | 0.67% |
| 2025-08-14 | 8.30 | 8.31 | 8.10 | 8.10 | -2.17% | 0.65 | 0.74% |
| 2025-08-13 | 8.28 | 8.30 | 8.24 | 8.28 | +0.24% | 0.60 | 0.67% |
| 2025-08-12 | 8.25 | 8.28 | 8.20 | 8.26 | +0.12% | 0.55 | 0.62% |
| 2025-08-11 | 8.17 | 8.30 | 8.09 | 8.25 | +1.23% | 0.72 | 0.81% |
| 2025-08-08 | 8.01 | 8.16 | 7.97 | 8.15 | +1.75% | 0.71 | 0.81% |
| 2025-08-07 | 8.05 | 8.05 | 7.93 | 8.01 | -0.37% | 0.55 | 0.64% |
| 2025-08-06 | 8.02 | 8.04 | 7.94 | 8.04 | +0.50% | 0.56 | 0.65% |
| 2025-08-05 | 8.02 | 8.03 | 7.96 | 8.00 | +0.63% | 0.55 | 0.64% |
| 2025-08-04 | 7.93 | 7.95 | 7.89 | 7.95 | -0.13% | 0.50 | 0.59% |
| 2025-08-01 | 8.00 | 8.03 | 7.95 | 7.96 | -0.25% | 0.45 | 0.52% |
| 2025-07-31 | 8.23 | 8.23 | 7.94 | 7.98 | -3.04% | 1.00 | 1.16% |
| 2025-07-30 | 8.29 | 8.35 | 8.18 | 8.23 | -1.08% | 0.61 | 0.69% |
| 2025-07-29 | 8.32 | 8.36 | 8.18 | 8.32 | -0.24% | 0.71 | 0.80% |
| 2025-07-28 | 8.36 | 8.38 | 8.25 | 8.34 | -0.60% | 0.81 | 0.91% |
| 2025-07-25 | 8.52 | 8.52 | 8.38 | 8.39 | -1.53% | 0.87 | 0.96% |
| 2025-07-24 | 8.35 | 8.54 | 8.31 | 8.52 | +1.79% | 1.31 | 1.45% |
| 2025-07-23 | 8.45 | 8.46 | 8.30 | 8.37 | -1.06% | 1.17 | 1.30% |