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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.37 | 5.54 | 5.36 | 5.49 | +2.61% | 3.68 | 1.49% |
| 2025-06-23 | 5.25 | 5.36 | 5.25 | 5.35 | +1.13% | 1.57 | 0.65% |
| 2025-06-20 | 5.30 | 5.33 | 5.27 | 5.29 | -0.38% | 1.24 | 0.52% |
| 2025-06-19 | 5.44 | 5.45 | 5.30 | 5.31 | -2.74% | 2.64 | 1.10% |
| 2025-06-18 | 5.55 | 5.56 | 5.44 | 5.46 | -1.62% | 2.92 | 1.18% |
| 2025-06-17 | 5.48 | 5.59 | 5.44 | 5.55 | +1.27% | 3.29 | 1.32% |
| 2025-06-16 | 5.40 | 5.49 | 5.38 | 5.48 | +1.29% | 1.92 | 0.78% |
| 2025-06-13 | 5.49 | 5.53 | 5.40 | 5.41 | -1.99% | 2.88 | 1.18% |
| 2025-06-12 | 5.44 | 5.61 | 5.43 | 5.52 | +0.91% | 4.31 | 1.72% |
| 2025-06-11 | 5.39 | 5.53 | 5.38 | 5.47 | +1.48% | 3.20 | 1.30% |
| 2025-06-10 | 5.45 | 5.47 | 5.35 | 5.39 | -1.28% | 2.38 | 0.97% |
| 2025-06-09 | 5.41 | 5.49 | 5.40 | 5.46 | +1.48% | 2.72 | 1.11% |
| 2025-06-06 | 5.43 | 5.46 | 5.37 | 5.38 | -0.92% | 1.63 | 0.67% |
| 2025-06-05 | 5.40 | 5.45 | 5.38 | 5.43 | +0.37% | 2.16 | 0.88% |
| 2025-06-04 | 5.35 | 5.41 | 5.33 | 5.41 | +1.12% | 2.02 | 0.83% |
| 2025-06-03 | 5.25 | 5.35 | 5.25 | 5.35 | +1.32% | 1.74 | 0.73% |
| 2025-05-30 | 5.29 | 5.30 | 5.24 | 5.28 | -0.56% | 1.27 | 0.54% |
| 2025-05-29 | 5.24 | 5.33 | 5.24 | 5.31 | +1.14% | 1.57 | 0.66% |
| 2025-05-28 | 5.28 | 5.29 | 5.23 | 5.25 | -0.57% | 1.02 | 0.43% |
| 2025-05-27 | 5.27 | 5.29 | 5.25 | 5.28 | -0.19% | 0.92 | 0.39% |