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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.34 | 6.35 | 6.14 | 6.25 | -1.26% | 7.21 | 2.57% |
| 2025-07-21 | 6.33 | 6.39 | 6.27 | 6.33 | -0.94% | 6.66 | 2.34% |
| 2025-07-18 | 6.29 | 6.53 | 6.25 | 6.39 | +1.59% | 12.27 | 4.24% |
| 2025-07-17 | 6.19 | 6.37 | 6.17 | 6.29 | +1.61% | 7.77 | 2.75% |
| 2025-07-16 | 6.13 | 6.23 | 6.09 | 6.19 | +0.65% | 6.14 | 2.21% |
| 2025-07-15 | 6.25 | 6.27 | 6.07 | 6.15 | -1.75% | 8.10 | 2.93% |
| 2025-07-14 | 6.49 | 6.59 | 6.24 | 6.26 | -6.42% | 17.71 | 6.17% |
| 2025-07-11 | 6.24 | 6.88 | 6.12 | 6.69 | +7.03% | 28.04 | 9.44% |
| 2025-07-10 | 6.12 | 6.37 | 6.12 | 6.25 | +1.29% | 13.69 | 4.86% |
| 2025-07-09 | 6.03 | 6.37 | 6.01 | 6.17 | +2.32% | 16.37 | 5.87% |
| 2025-07-08 | 5.76 | 6.14 | 5.74 | 6.03 | +4.50% | 10.13 | 3.77% |
| 2025-07-07 | 5.69 | 5.84 | 5.68 | 5.77 | +0.70% | 3.71 | 1.42% |
| 2025-07-04 | 5.72 | 5.82 | 5.65 | 5.73 | +0.17% | 4.58 | 1.77% |
| 2025-07-03 | 5.72 | 5.75 | 5.68 | 5.72 | 0.00% | 2.41 | 0.94% |
| 2025-07-02 | 5.70 | 5.73 | 5.67 | 5.72 | -0.17% | 2.78 | 1.08% |
| 2025-07-01 | 5.83 | 5.84 | 5.67 | 5.73 | -1.54% | 4.86 | 1.89% |
| 2025-06-30 | 5.87 | 5.94 | 5.80 | 5.82 | -1.85% | 6.17 | 2.34% |
| 2025-06-27 | 5.77 | 6.22 | 5.76 | 5.93 | +2.77% | 13.35 | 4.94% |
| 2025-06-26 | 5.89 | 5.93 | 5.75 | 5.77 | -1.53% | 9.76 | 3.72% |
| 2025-06-25 | 5.49 | 5.86 | 5.48 | 5.86 | +6.73% | 14.16 | 5.51% |