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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.36 | 5.36 | 5.27 | 5.29 | -1.31% | 1.41 | 0.59% |
| 2026-04-20 | 5.31 | 5.43 | 5.30 | 5.36 | +0.56% | 1.54 | 0.64% |
| 2026-04-17 | 5.32 | 5.35 | 5.28 | 5.33 | -0.19% | 1.26 | 0.53% |
| 2026-04-16 | 5.33 | 5.35 | 5.31 | 5.34 | +0.38% | 0.97 | 0.41% |
| 2026-04-15 | 5.37 | 5.39 | 5.32 | 5.32 | -0.93% | 1.04 | 0.43% |
| 2026-04-14 | 5.37 | 5.38 | 5.31 | 5.37 | +0.56% | 1.22 | 0.51% |
| 2026-04-13 | 5.36 | 5.38 | 5.33 | 5.34 | -0.56% | 1.33 | 0.55% |
| 2026-04-10 | 5.33 | 5.46 | 5.33 | 5.37 | +1.13% | 2.00 | 0.82% |
| 2026-04-09 | 5.38 | 5.40 | 5.30 | 5.31 | -2.03% | 1.32 | 0.55% |
| 2026-04-08 | 5.38 | 5.43 | 5.36 | 5.42 | +1.88% | 2.01 | 0.83% |
| 2026-04-07 | 5.23 | 5.40 | 5.20 | 5.32 | +1.53% | 1.93 | 0.80% |
| 2026-04-03 | 5.36 | 5.44 | 5.23 | 5.24 | -0.19% | 1.54 | 0.65% |
| 2026-04-02 | 5.35 | 5.36 | 5.23 | 5.25 | -2.05% | 1.28 | 0.54% |
| 2026-04-01 | 5.39 | 5.41 | 5.34 | 5.36 | +0.37% | 1.29 | 0.54% |
| 2026-03-31 | 5.34 | 5.43 | 5.32 | 5.34 | -0.56% | 1.21 | 0.50% |
| 2026-03-30 | 5.34 | 5.39 | 5.28 | 5.37 | -0.56% | 1.13 | 0.47% |
| 2026-03-27 | 5.32 | 5.43 | 5.32 | 5.40 | +0.56% | 1.11 | 0.46% |
| 2026-03-26 | 5.46 | 5.47 | 5.34 | 5.37 | -2.01% | 1.52 | 0.63% |
| 2026-03-25 | 5.33 | 5.50 | 5.32 | 5.48 | +2.62% | 2.11 | 0.86% |
| 2026-03-24 | 5.26 | 5.35 | 5.22 | 5.34 | +2.89% | 1.74 | 0.73% |