五矿资本 sh.600390
4.84
-1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.93 | 4.95 | 4.81 | 4.84 | -1.83% | 1.71 | 0.78% |
| 2026-05-21 | 4.95 | 5.08 | 4.92 | 4.93 | -0.40% | 1.89 | 0.84% |
| 2026-05-20 | 5.00 | 5.01 | 4.93 | 4.95 | -1.39% | 1.00 | 0.45% |
| 2026-05-19 | 5.00 | 5.03 | 4.95 | 5.02 | +0.40% | 1.31 | 0.58% |
| 2026-05-18 | 5.05 | 5.05 | 4.98 | 5.00 | -1.19% | 1.49 | 0.66% |
| 2026-05-15 | 5.15 | 5.19 | 5.02 | 5.06 | -1.75% | 2.13 | 0.93% |
| 2026-05-14 | 5.30 | 5.30 | 5.14 | 5.15 | -2.46% | 1.79 | 0.76% |
| 2026-05-13 | 5.27 | 5.31 | 5.25 | 5.28 | -0.19% | 1.47 | 0.62% |
| 2026-05-12 | 5.34 | 5.35 | 5.27 | 5.29 | -1.12% | 1.63 | 0.68% |
| 2026-05-11 | 5.29 | 5.37 | 5.25 | 5.35 | +1.13% | 2.11 | 0.88% |
| 2026-05-08 | 5.29 | 5.34 | 5.27 | 5.29 | -0.19% | 1.31 | 0.55% |
| 2026-05-07 | 5.33 | 5.35 | 5.28 | 5.30 | -0.38% | 1.26 | 0.53% |
| 2026-05-06 | 5.24 | 5.36 | 5.24 | 5.32 | +1.53% | 2.05 | 0.86% |
| 2026-04-30 | 5.26 | 5.34 | 5.23 | 5.24 | 0.00% | 1.64 | 0.69% |
| 2026-04-29 | 5.08 | 5.25 | 5.07 | 5.24 | +2.75% | 1.68 | 0.72% |
| 2026-04-28 | 5.14 | 5.18 | 5.09 | 5.10 | -1.35% | 1.67 | 0.72% |
| 2026-04-27 | 5.19 | 5.22 | 5.16 | 5.17 | -0.77% | 1.12 | 0.48% |
| 2026-04-24 | 5.22 | 5.23 | 5.18 | 5.21 | -0.38% | 0.98 | 0.42% |
| 2026-04-23 | 5.28 | 5.29 | 5.21 | 5.23 | -1.13% | 1.15 | 0.49% |
| 2026-04-22 | 5.30 | 5.32 | 5.26 | 5.29 | 0.00% | 1.03 | 0.43% |