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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.18 | 9.27 | 9.00 | 9.11 | -0.87% | 0.86 | 0.88% |
| 2025-11-18 | 9.51 | 9.51 | 9.14 | 9.19 | -3.77% | 1.36 | 1.37% |
| 2025-11-17 | 9.61 | 9.64 | 9.43 | 9.55 | -0.42% | 0.98 | 0.96% |
| 2025-11-14 | 9.60 | 9.70 | 9.53 | 9.59 | -1.03% | 1.10 | 1.06% |
| 2025-11-13 | 9.79 | 9.89 | 9.66 | 9.69 | -1.02% | 1.76 | 1.68% |
| 2025-11-12 | 9.75 | 9.92 | 9.66 | 9.79 | -2.00% | 1.99 | 1.90% |
| 2025-11-11 | 9.70 | 10.16 | 9.63 | 9.99 | +4.83% | 4.06 | 3.84% |
| 2025-11-10 | 9.63 | 9.74 | 9.51 | 9.53 | -0.94% | 1.69 | 1.65% |
| 2025-11-07 | 9.89 | 9.90 | 9.60 | 9.62 | -0.41% | 2.61 | 2.50% |
| 2025-11-06 | 9.15 | 10.00 | 9.13 | 9.66 | +5.23% | 3.75 | 3.65% |
| 2025-11-05 | 9.20 | 9.24 | 9.07 | 9.18 | -0.54% | 0.77 | 0.78% |
| 2025-11-04 | 9.17 | 9.40 | 9.12 | 9.23 | +0.87% | 0.90 | 0.91% |
| 2025-11-03 | 9.15 | 9.20 | 9.02 | 9.15 | 0.00% | 0.80 | 0.82% |
| 2025-10-31 | 9.15 | 9.28 | 9.08 | 9.15 | -1.82% | 0.91 | 0.92% |
| 2025-10-30 | 9.24 | 9.42 | 9.21 | 9.32 | +0.22% | 1.22 | 1.22% |
| 2025-10-29 | 9.21 | 9.32 | 9.10 | 9.30 | +0.76% | 1.03 | 1.04% |
| 2025-10-28 | 9.25 | 9.45 | 9.14 | 9.23 | +0.33% | 1.52 | 1.53% |
| 2025-10-27 | 9.12 | 9.28 | 9.12 | 9.20 | +1.32% | 1.01 | 1.03% |
| 2025-10-24 | 9.11 | 9.20 | 9.01 | 9.08 | -0.22% | 0.79 | 0.81% |
| 2025-10-23 | 9.00 | 9.10 | 8.89 | 9.10 | +0.78% | 0.74 | 0.77% |