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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.15 | 11.18 | 10.59 | 10.68 | -5.49% | 1.58 | 1.35% |
| 2026-03-20 | 11.59 | 11.68 | 11.28 | 11.30 | -2.08% | 1.05 | 0.85% |
| 2026-03-19 | 11.89 | 11.89 | 11.51 | 11.54 | -3.19% | 1.55 | 1.25% |
| 2026-03-18 | 11.99 | 12.04 | 11.76 | 11.92 | -0.33% | 1.22 | 0.96% |
| 2026-03-17 | 12.12 | 12.33 | 11.94 | 11.96 | -0.91% | 1.51 | 1.17% |
| 2026-03-16 | 12.49 | 12.55 | 12.03 | 12.07 | -3.44% | 2.12 | 1.62% |
| 2026-03-13 | 12.77 | 13.14 | 12.49 | 12.50 | -2.50% | 1.99 | 1.45% |
| 2026-03-12 | 12.90 | 12.92 | 12.71 | 12.82 | -0.39% | 1.20 | 0.87% |
| 2026-03-11 | 13.05 | 13.12 | 12.80 | 12.87 | -1.23% | 1.50 | 1.08% |
| 2026-03-10 | 12.96 | 13.25 | 12.92 | 13.03 | +0.70% | 1.56 | 1.11% |
| 2026-03-09 | 12.70 | 13.00 | 12.38 | 12.94 | +0.94% | 1.88 | 1.38% |
| 2026-03-06 | 12.50 | 12.90 | 12.45 | 12.82 | +2.15% | 1.48 | 1.08% |
| 2026-03-05 | 12.70 | 12.79 | 12.48 | 12.55 | -0.08% | 1.39 | 1.03% |
| 2026-03-04 | 12.44 | 12.80 | 12.29 | 12.56 | -0.71% | 2.09 | 1.55% |
| 2026-03-03 | 13.51 | 13.51 | 12.62 | 12.65 | -6.71% | 3.40 | 2.46% |
| 2026-03-02 | 13.65 | 13.70 | 13.30 | 13.56 | -2.09% | 3.00 | 2.07% |
| 2026-02-27 | 13.41 | 13.92 | 13.41 | 13.85 | +2.37% | 2.53 | 1.71% |
| 2026-02-26 | 13.66 | 13.96 | 13.50 | 13.53 | -0.95% | 2.56 | 1.75% |
| 2026-02-25 | 13.23 | 13.84 | 13.12 | 13.66 | +4.35% | 3.86 | 2.65% |
| 2026-02-24 | 12.96 | 13.20 | 12.96 | 13.09 | +2.99% | 2.06 | 1.47% |