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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.32 | 8.47 | 8.31 | 8.46 | +1.08% | 1.53 | 1.70% |
| 2025-07-21 | 8.20 | 8.41 | 8.18 | 8.37 | +2.57% | 1.51 | 1.69% |
| 2025-07-18 | 8.00 | 8.30 | 7.99 | 8.16 | +2.00% | 1.50 | 1.72% |
| 2025-07-17 | 7.99 | 8.08 | 7.96 | 8.00 | +0.13% | 0.98 | 1.14% |
| 2025-07-16 | 7.99 | 8.05 | 7.91 | 7.99 | 0.00% | 0.87 | 1.01% |
| 2025-07-15 | 8.12 | 8.18 | 7.97 | 7.99 | -1.60% | 1.27 | 1.47% |
| 2025-07-14 | 8.26 | 8.35 | 8.08 | 8.12 | -1.81% | 2.26 | 2.58% |
| 2025-07-11 | 7.93 | 8.62 | 7.89 | 8.27 | +4.42% | 3.13 | 3.53% |
| 2025-07-10 | 7.79 | 7.92 | 7.77 | 7.92 | +1.54% | 0.66 | 0.78% |
| 2025-07-09 | 7.80 | 7.86 | 7.76 | 7.80 | -0.13% | 0.44 | 0.53% |
| 2025-07-08 | 7.74 | 7.81 | 7.71 | 7.81 | +0.90% | 0.38 | 0.46% |
| 2025-07-07 | 7.71 | 7.78 | 7.70 | 7.74 | -0.13% | 0.30 | 0.37% |
| 2025-07-04 | 7.80 | 7.83 | 7.72 | 7.75 | -0.64% | 0.38 | 0.46% |
| 2025-07-03 | 7.75 | 7.85 | 7.75 | 7.80 | -0.64% | 0.63 | 0.75% |
| 2025-07-02 | 7.70 | 7.96 | 7.68 | 7.85 | +1.82% | 0.99 | 1.18% |
| 2025-07-01 | 7.75 | 7.76 | 7.66 | 7.71 | -0.26% | 0.38 | 0.46% |
| 2025-06-30 | 7.74 | 7.78 | 7.67 | 7.73 | -0.39% | 0.48 | 0.58% |
| 2025-06-27 | 7.69 | 7.82 | 7.69 | 7.76 | +0.78% | 0.53 | 0.64% |
| 2025-06-26 | 7.68 | 7.82 | 7.65 | 7.70 | +0.39% | 0.61 | 0.74% |
| 2025-06-25 | 7.68 | 7.71 | 7.64 | 7.67 | -0.13% | 0.54 | 0.66% |