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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.24 | 5.30 | 5.24 | 5.29 | +0.38% | 1.00 | 0.42% |
| 2025-05-23 | 5.32 | 5.35 | 5.26 | 5.27 | -0.94% | 1.55 | 0.65% |
| 2025-05-22 | 5.41 | 5.42 | 5.32 | 5.32 | -2.02% | 2.04 | 0.85% |
| 2025-05-21 | 5.40 | 5.52 | 5.39 | 5.43 | +0.55% | 2.35 | 0.96% |
| 2025-05-20 | 5.40 | 5.42 | 5.37 | 5.40 | +0.19% | 1.42 | 0.58% |
| 2025-05-19 | 5.37 | 5.41 | 5.35 | 5.39 | +0.37% | 1.48 | 0.61% |
| 2025-05-16 | 5.40 | 5.42 | 5.36 | 5.37 | -0.74% | 1.62 | 0.67% |
| 2025-05-15 | 5.54 | 5.54 | 5.40 | 5.41 | -2.69% | 2.87 | 1.17% |
| 2025-05-14 | 5.40 | 5.67 | 5.36 | 5.56 | +2.77% | 5.32 | 2.14% |
| 2025-05-13 | 5.46 | 5.47 | 5.38 | 5.41 | 0.00% | 1.75 | 0.71% |
| 2025-05-12 | 5.36 | 5.42 | 5.34 | 5.41 | +1.31% | 1.81 | 0.75% |
| 2025-05-09 | 5.43 | 5.45 | 5.34 | 5.34 | -1.65% | 1.73 | 0.72% |
| 2025-05-08 | 5.41 | 5.47 | 5.38 | 5.43 | 0.00% | 1.99 | 0.81% |
| 2025-05-07 | 5.64 | 5.69 | 5.40 | 5.43 | 0.00% | 3.95 | 1.59% |
| 2025-05-06 | 5.23 | 5.45 | 5.23 | 5.43 | +4.41% | 3.68 | 1.52% |