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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.25 | 9.46 | 9.17 | 9.41 | +1.51% | 1.81 | 1.80% |
| 2025-12-16 | 9.18 | 9.47 | 9.13 | 9.27 | +0.65% | 1.56 | 1.57% |
| 2025-12-15 | 9.14 | 9.42 | 9.09 | 9.21 | +0.33% | 1.19 | 1.20% |
| 2025-12-12 | 9.20 | 9.38 | 9.18 | 9.18 | -1.61% | 1.82 | 1.84% |
| 2025-12-11 | 9.31 | 9.80 | 9.29 | 9.33 | +0.21% | 3.17 | 3.11% |
| 2025-12-10 | 9.48 | 9.73 | 9.24 | 9.31 | -1.79% | 4.02 | 3.97% |
| 2025-12-09 | 8.69 | 9.48 | 8.65 | 9.48 | +9.98% | 2.74 | 2.78% |
| 2025-12-08 | 8.72 | 8.77 | 8.58 | 8.62 | -1.15% | 0.68 | 0.73% |
| 2025-12-05 | 8.41 | 8.72 | 8.39 | 8.72 | +3.56% | 0.79 | 0.85% |
| 2025-12-04 | 8.51 | 8.55 | 8.40 | 8.42 | -0.71% | 0.44 | 0.48% |
| 2025-12-03 | 8.62 | 8.65 | 8.48 | 8.48 | -1.51% | 0.47 | 0.52% |
| 2025-12-02 | 8.69 | 8.69 | 8.55 | 8.61 | -0.92% | 0.46 | 0.50% |
| 2025-12-01 | 8.59 | 8.83 | 8.59 | 8.69 | +1.28% | 0.79 | 0.85% |
| 2025-11-28 | 8.42 | 8.62 | 8.39 | 8.58 | +2.02% | 0.65 | 0.71% |
| 2025-11-27 | 8.48 | 8.54 | 8.41 | 8.41 | -0.83% | 0.55 | 0.60% |
| 2025-11-26 | 8.60 | 8.63 | 8.48 | 8.48 | -1.17% | 0.48 | 0.52% |
| 2025-11-25 | 8.62 | 8.70 | 8.57 | 8.58 | -0.12% | 0.60 | 0.65% |
| 2025-11-24 | 8.55 | 8.69 | 8.37 | 8.59 | +1.54% | 1.07 | 1.17% |
| 2025-11-21 | 9.03 | 9.12 | 8.45 | 8.46 | -7.34% | 1.79 | 1.93% |
| 2025-11-20 | 9.16 | 9.28 | 9.05 | 9.13 | +0.22% | 1.10 | 1.12% |