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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.31 | 6.65 | 6.25 | 6.47 | +1.89% | 11.86 | 4.10% |
| 2025-08-18 | 6.33 | 6.44 | 6.25 | 6.35 | +0.95% | 10.17 | 3.56% |
| 2025-08-15 | 6.04 | 6.29 | 6.01 | 6.29 | +3.62% | 10.16 | 3.64% |
| 2025-08-14 | 6.13 | 6.20 | 6.04 | 6.07 | -0.98% | 5.64 | 2.04% |
| 2025-08-13 | 6.07 | 6.15 | 6.04 | 6.13 | +1.15% | 5.65 | 2.05% |
| 2025-08-12 | 6.04 | 6.09 | 6.01 | 6.06 | +0.50% | 2.88 | 1.06% |
| 2025-08-11 | 5.97 | 6.07 | 5.97 | 6.03 | +1.00% | 2.79 | 1.02% |
| 2025-08-08 | 5.99 | 6.03 | 5.96 | 5.97 | -0.33% | 1.97 | 0.73% |
| 2025-08-07 | 6.05 | 6.08 | 5.97 | 5.99 | -0.99% | 2.89 | 1.07% |
| 2025-08-06 | 6.07 | 6.07 | 6.02 | 6.05 | -0.33% | 2.01 | 0.74% |
| 2025-08-05 | 5.96 | 6.07 | 5.96 | 6.07 | +1.84% | 2.80 | 1.03% |
| 2025-08-04 | 5.94 | 5.97 | 5.92 | 5.96 | -0.17% | 2.05 | 0.76% |
| 2025-08-01 | 5.98 | 6.02 | 5.94 | 5.97 | -0.17% | 2.06 | 0.77% |
| 2025-07-31 | 6.08 | 6.13 | 5.94 | 5.98 | -2.12% | 4.34 | 1.60% |
| 2025-07-30 | 6.22 | 6.22 | 6.05 | 6.11 | -1.92% | 5.12 | 1.85% |
| 2025-07-29 | 6.24 | 6.27 | 6.13 | 6.23 | -0.79% | 4.95 | 1.77% |
| 2025-07-28 | 6.20 | 6.36 | 6.16 | 6.28 | +0.96% | 5.30 | 1.87% |
| 2025-07-25 | 6.34 | 6.34 | 6.20 | 6.22 | -1.58% | 4.91 | 1.74% |
| 2025-07-24 | 6.16 | 6.33 | 6.16 | 6.32 | +2.10% | 7.40 | 2.61% |
| 2025-07-23 | 6.23 | 6.34 | 6.17 | 6.19 | -0.96% | 6.52 | 2.32% |