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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.24 | 7.40 | 7.21 | 7.38 | +1.79% | 0.43 | 0.54% |
| 2025-05-23 | 7.34 | 7.38 | 7.25 | 7.25 | -1.09% | 0.37 | 0.48% |
| 2025-05-22 | 7.40 | 7.47 | 7.32 | 7.33 | -1.08% | 0.43 | 0.54% |
| 2025-05-21 | 7.34 | 7.42 | 7.34 | 7.41 | +0.54% | 0.36 | 0.45% |
| 2025-05-20 | 7.35 | 7.38 | 7.32 | 7.37 | +0.41% | 0.36 | 0.46% |
| 2025-05-19 | 7.26 | 7.35 | 7.24 | 7.34 | +1.10% | 0.40 | 0.50% |
| 2025-05-16 | 7.33 | 7.37 | 7.26 | 7.26 | -1.36% | 0.34 | 0.43% |
| 2025-05-15 | 7.31 | 7.40 | 7.28 | 7.36 | +0.41% | 0.44 | 0.56% |
| 2025-05-14 | 7.23 | 7.33 | 7.19 | 7.33 | +1.38% | 0.49 | 0.63% |
| 2025-05-13 | 7.31 | 7.32 | 7.23 | 7.23 | -0.14% | 0.39 | 0.50% |
| 2025-05-12 | 7.26 | 7.28 | 7.18 | 7.24 | +0.42% | 0.43 | 0.56% |
| 2025-05-09 | 7.30 | 7.31 | 7.19 | 7.21 | -0.83% | 0.33 | 0.43% |
| 2025-05-08 | 7.31 | 7.34 | 7.25 | 7.27 | -1.09% | 0.41 | 0.53% |
| 2025-05-07 | 7.35 | 7.37 | 7.29 | 7.35 | +1.10% | 0.53 | 0.67% |
| 2025-05-06 | 7.21 | 7.28 | 7.19 | 7.27 | +1.39% | 0.47 | 0.61% |