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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.97 | 13.13 | 12.70 | 12.71 | -2.83% | 2.11 | 1.53% |
| 2026-02-12 | 12.89 | 13.21 | 12.88 | 13.08 | +1.47% | 2.02 | 1.45% |
| 2026-02-11 | 12.82 | 13.23 | 12.77 | 12.89 | +0.55% | 2.45 | 1.75% |
| 2026-02-10 | 13.00 | 13.04 | 12.80 | 12.82 | -1.69% | 1.72 | 1.24% |
| 2026-02-09 | 13.15 | 13.22 | 12.93 | 13.04 | +0.08% | 2.30 | 1.65% |
| 2026-02-06 | 12.63 | 13.25 | 12.60 | 13.03 | +0.85% | 2.70 | 1.92% |
| 2026-02-05 | 13.30 | 13.58 | 12.88 | 12.92 | -3.65% | 3.61 | 2.57% |
| 2026-02-04 | 13.66 | 13.84 | 13.28 | 13.41 | -1.83% | 3.60 | 2.49% |
| 2026-02-03 | 13.45 | 13.69 | 13.27 | 13.66 | +3.72% | 3.69 | 2.55% |
| 2026-02-02 | 13.03 | 13.73 | 13.03 | 13.17 | -3.59% | 4.52 | 3.14% |
| 2026-01-30 | 14.33 | 14.38 | 13.35 | 13.66 | -7.89% | 8.50 | 5.83% |
| 2026-01-29 | 15.45 | 15.68 | 14.70 | 14.83 | -6.14% | 8.68 | 5.37% |
| 2026-01-28 | 14.79 | 16.25 | 14.20 | 15.80 | +5.83% | 12.94 | 7.89% |
| 2026-01-27 | 14.79 | 15.84 | 14.44 | 14.93 | -0.47% | 8.70 | 5.41% |
| 2026-01-26 | 15.37 | 16.17 | 14.71 | 15.00 | -3.47% | 12.00 | 7.36% |
| 2026-01-23 | 15.71 | 16.58 | 15.13 | 15.54 | -0.58% | 17.79 | 10.54% |
| 2026-01-22 | 14.17 | 15.63 | 14.03 | 15.63 | +9.99% | 13.06 | 7.94% |
| 2026-01-21 | 14.88 | 15.20 | 14.01 | 14.21 | -6.94% | 11.76 | 7.58% |
| 2026-01-20 | 13.95 | 15.49 | 13.70 | 15.27 | +8.30% | 15.32 | 9.84% |
| 2026-01-19 | 15.33 | 15.33 | 12.55 | 14.10 | +1.15% | 16.55 | 11.53% |