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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.63 | 9.78 | 9.35 | 9.45 | -1.87% | 1.69 | 1.67% |
| 2025-09-15 | 9.77 | 9.97 | 9.58 | 9.63 | -1.03% | 1.75 | 1.68% |
| 2025-09-12 | 9.60 | 10.05 | 9.48 | 9.73 | +1.46% | 3.13 | 2.98% |
| 2025-09-11 | 9.47 | 9.59 | 9.23 | 9.59 | +0.63% | 1.95 | 1.93% |
| 2025-09-10 | 9.59 | 9.72 | 9.47 | 9.53 | +0.42% | 1.57 | 1.53% |
| 2025-09-09 | 9.45 | 9.64 | 9.35 | 9.49 | +0.42% | 1.87 | 1.83% |
| 2025-09-08 | 9.48 | 9.63 | 9.41 | 9.45 | -0.32% | 1.71 | 1.68% |
| 2025-09-05 | 9.44 | 9.52 | 9.34 | 9.48 | +0.53% | 1.75 | 1.73% |
| 2025-09-04 | 9.49 | 9.60 | 9.24 | 9.43 | +0.32% | 1.86 | 1.84% |
| 2025-09-03 | 9.80 | 9.84 | 9.36 | 9.40 | -5.91% | 2.97 | 2.90% |
| 2025-09-02 | 9.88 | 10.16 | 9.61 | 9.99 | +0.40% | 4.00 | 3.78% |
| 2025-09-01 | 10.09 | 10.24 | 9.81 | 9.95 | -1.39% | 3.61 | 3.36% |
| 2025-08-29 | 10.40 | 10.44 | 10.05 | 10.09 | -5.26% | 5.54 | 5.07% |
| 2025-08-28 | 9.57 | 10.77 | 9.57 | 10.65 | +8.78% | 8.74 | 7.85% |
| 2025-08-27 | 9.41 | 10.38 | 9.27 | 9.79 | +3.16% | 7.03 | 6.64% |
| 2025-08-26 | 9.36 | 9.60 | 9.34 | 9.49 | -3.16% | 6.05 | 5.99% |
| 2025-08-25 | 9.50 | 10.14 | 9.44 | 9.80 | +6.29% | 9.54 | 9.00% |
| 2025-08-22 | 8.47 | 9.22 | 8.45 | 9.22 | +10.02% | 2.39 | 2.49% |
| 2025-08-21 | 8.45 | 8.49 | 8.36 | 8.38 | -0.24% | 0.67 | 0.74% |
| 2025-08-20 | 8.29 | 8.44 | 8.25 | 8.40 | +1.45% | 0.89 | 1.00% |