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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.01 | 9.07 | 8.86 | 9.03 | 0.00% | 0.63 | 0.66% |
| 2025-10-21 | 8.83 | 9.09 | 8.82 | 9.03 | +2.38% | 0.83 | 0.86% |
| 2025-10-20 | 8.88 | 8.90 | 8.78 | 8.82 | +0.23% | 0.67 | 0.71% |
| 2025-10-17 | 9.01 | 9.16 | 8.79 | 8.80 | -2.22% | 0.87 | 0.91% |
| 2025-10-16 | 9.12 | 9.14 | 8.97 | 9.00 | -1.64% | 0.79 | 0.81% |
| 2025-10-15 | 9.17 | 9.26 | 9.08 | 9.15 | -0.22% | 0.85 | 0.87% |
| 2025-10-14 | 9.30 | 9.41 | 9.13 | 9.17 | -1.29% | 1.28 | 1.29% |
| 2025-10-13 | 8.77 | 9.34 | 8.77 | 9.29 | 0.00% | 1.19 | 1.22% |
| 2025-10-10 | 9.40 | 9.40 | 9.26 | 9.29 | -1.59% | 1.18 | 1.19% |
| 2025-10-09 | 9.21 | 9.44 | 9.11 | 9.44 | +3.74% | 1.98 | 1.98% |
| 2025-09-30 | 8.95 | 9.28 | 8.93 | 9.10 | +1.56% | 1.37 | 1.41% |
| 2025-09-29 | 9.07 | 9.07 | 8.79 | 8.96 | +0.22% | 0.81 | 0.84% |
| 2025-09-26 | 8.76 | 9.07 | 8.74 | 8.94 | +1.71% | 1.19 | 1.24% |
| 2025-09-25 | 8.92 | 9.00 | 8.78 | 8.79 | -0.79% | 0.94 | 0.98% |
| 2025-09-24 | 8.65 | 8.87 | 8.65 | 8.86 | +1.37% | 0.85 | 0.91% |
| 2025-09-23 | 8.96 | 9.00 | 8.58 | 8.74 | -2.89% | 1.71 | 1.83% |
| 2025-09-22 | 9.10 | 9.16 | 8.88 | 9.00 | -0.77% | 1.06 | 1.10% |
| 2025-09-19 | 9.13 | 9.20 | 9.01 | 9.07 | -0.66% | 1.13 | 1.16% |
| 2025-09-18 | 9.40 | 9.44 | 9.06 | 9.13 | -3.28% | 1.77 | 1.78% |
| 2025-09-17 | 9.40 | 9.49 | 9.30 | 9.44 | -0.11% | 1.24 | 1.23% |