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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.28 | 11.56 | 10.98 | 11.21 | -0.62% | 2.21 | 1.83% |
| 2026-04-20 | 11.13 | 11.40 | 11.08 | 11.28 | +1.26% | 1.55 | 1.29% |
| 2026-04-17 | 11.08 | 11.20 | 10.90 | 11.14 | +0.18% | 1.08 | 0.91% |
| 2026-04-16 | 10.90 | 11.20 | 10.90 | 11.12 | +1.83% | 1.20 | 1.01% |
| 2026-04-15 | 11.13 | 11.13 | 10.80 | 10.92 | -1.00% | 1.36 | 1.16% |
| 2026-04-14 | 11.09 | 11.19 | 10.89 | 11.03 | -0.54% | 0.97 | 0.82% |
| 2026-04-13 | 11.23 | 11.26 | 11.06 | 11.09 | -0.72% | 1.06 | 0.89% |
| 2026-04-10 | 11.12 | 11.31 | 11.12 | 11.17 | +1.27% | 0.94 | 0.78% |
| 2026-04-09 | 11.11 | 11.19 | 11.00 | 11.03 | -1.96% | 0.86 | 0.73% |
| 2026-04-08 | 11.07 | 11.28 | 10.99 | 11.25 | +3.88% | 1.15 | 0.96% |
| 2026-04-07 | 10.72 | 10.87 | 10.72 | 10.83 | +0.74% | 0.68 | 0.59% |
| 2026-04-03 | 10.95 | 11.06 | 10.71 | 10.75 | -1.83% | 0.76 | 0.66% |
| 2026-04-02 | 11.10 | 11.14 | 10.88 | 10.95 | -1.44% | 0.79 | 0.67% |
| 2026-04-01 | 11.25 | 11.30 | 11.05 | 11.11 | +0.18% | 0.83 | 0.70% |
| 2026-03-31 | 11.21 | 11.34 | 10.81 | 11.09 | -2.80% | 1.34 | 1.12% |
| 2026-03-30 | 11.30 | 11.47 | 11.17 | 11.41 | -0.78% | 0.88 | 0.72% |
| 2026-03-27 | 11.25 | 11.55 | 11.19 | 11.50 | +1.41% | 1.00 | 0.82% |
| 2026-03-26 | 11.50 | 11.77 | 11.29 | 11.34 | -0.96% | 1.21 | 0.98% |
| 2026-03-25 | 11.22 | 11.49 | 11.10 | 11.45 | +4.19% | 1.32 | 1.09% |
| 2026-03-24 | 11.15 | 11.20 | 10.83 | 10.99 | +2.90% | 1.57 | 1.33% |