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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.52 | 7.69 | 7.50 | 7.68 | +2.13% | 0.53 | 0.65% |
| 2025-06-23 | 7.45 | 7.55 | 7.41 | 7.52 | +0.94% | 0.42 | 0.53% |
| 2025-06-20 | 7.48 | 7.53 | 7.44 | 7.45 | -0.40% | 0.36 | 0.45% |
| 2025-06-19 | 7.62 | 7.64 | 7.45 | 7.48 | -2.35% | 0.51 | 0.64% |
| 2025-06-18 | 7.75 | 7.77 | 7.61 | 7.66 | -1.16% | 0.51 | 0.62% |
| 2025-06-17 | 7.63 | 7.76 | 7.63 | 7.75 | +1.71% | 0.78 | 0.95% |
| 2025-06-16 | 7.45 | 7.91 | 7.45 | 7.62 | +1.87% | 1.38 | 1.67% |
| 2025-06-13 | 7.56 | 7.59 | 7.45 | 7.48 | -1.45% | 0.50 | 0.63% |
| 2025-06-12 | 7.60 | 7.60 | 7.53 | 7.59 | -0.13% | 0.38 | 0.47% |
| 2025-06-11 | 7.45 | 7.62 | 7.43 | 7.60 | +2.01% | 0.58 | 0.72% |
| 2025-06-10 | 7.51 | 7.54 | 7.38 | 7.45 | -0.67% | 0.48 | 0.60% |
| 2025-06-09 | 7.48 | 7.50 | 7.41 | 7.50 | +0.40% | 0.34 | 0.43% |
| 2025-06-06 | 7.37 | 7.49 | 7.37 | 7.47 | +1.36% | 0.49 | 0.61% |
| 2025-06-05 | 7.38 | 7.41 | 7.34 | 7.37 | -0.27% | 0.36 | 0.45% |
| 2025-06-04 | 7.37 | 7.40 | 7.32 | 7.39 | +0.96% | 0.37 | 0.46% |
| 2025-06-03 | 7.33 | 7.36 | 7.28 | 7.32 | -0.41% | 0.32 | 0.41% |
| 2025-05-30 | 7.36 | 7.42 | 7.31 | 7.35 | -0.54% | 0.31 | 0.40% |
| 2025-05-29 | 7.34 | 7.42 | 7.33 | 7.39 | +0.54% | 0.40 | 0.50% |
| 2025-05-28 | 7.39 | 7.43 | 7.32 | 7.35 | -0.27% | 0.26 | 0.33% |
| 2025-05-27 | 7.36 | 7.40 | 7.31 | 7.37 | -0.14% | 0.26 | 0.33% |