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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.94 | 13.94 | 13.94 | 13.94 | +10.02% | 0.59 | 0.39% |
| 2026-01-15 | 12.67 | 12.67 | 12.67 | 12.67 | +9.98% | 2.19 | 1.61% |
| 2026-01-14 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-13 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-12 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-09 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-08 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-07 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-06 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2026-01-05 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2025-12-31 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2025-12-30 | 11.52 | 11.52 | 11.52 | 11.52 | nan% | nan | nan% |
| 2025-12-29 | 10.47 | 11.52 | 10.38 | 11.52 | +10.03% | 7.25 | 5.98% |
| 2025-12-26 | 10.36 | 10.58 | 10.14 | 10.47 | +0.77% | 2.60 | 2.36% |
| 2025-12-25 | 9.90 | 10.59 | 9.81 | 10.39 | +5.06% | 3.54 | 3.23% |
| 2025-12-24 | 9.80 | 9.96 | 9.65 | 9.89 | +0.92% | 1.55 | 1.47% |
| 2025-12-23 | 9.91 | 9.99 | 9.72 | 9.80 | -1.11% | 1.66 | 1.58% |
| 2025-12-22 | 9.80 | 10.02 | 9.71 | 9.91 | +0.51% | 2.05 | 1.94% |
| 2025-12-19 | 9.80 | 9.97 | 9.66 | 9.86 | +0.51% | 2.58 | 2.46% |
| 2025-12-18 | 9.39 | 10.10 | 9.33 | 9.81 | +4.25% | 4.29 | 4.07% |