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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.38 | 5.41 | 5.17 | 5.19 | -5.46% | 2.64 | 1.11% |
| 2026-03-20 | 5.60 | 5.60 | 5.48 | 5.49 | -3.00% | 3.05 | 1.23% |
| 2026-03-19 | 5.53 | 5.80 | 5.48 | 5.66 | +1.62% | 4.64 | 1.84% |
| 2026-03-18 | 5.62 | 5.63 | 5.53 | 5.57 | -0.89% | 2.15 | 0.86% |
| 2026-03-17 | 5.62 | 5.73 | 5.60 | 5.62 | -0.35% | 2.95 | 1.16% |
| 2026-03-16 | 5.60 | 5.69 | 5.60 | 5.64 | +1.08% | 2.75 | 1.08% |
| 2026-03-13 | 5.62 | 5.64 | 5.55 | 5.58 | -1.06% | 2.27 | 0.90% |
| 2026-03-12 | 5.62 | 5.67 | 5.59 | 5.64 | +0.53% | 2.18 | 0.86% |
| 2026-03-11 | 5.64 | 5.64 | 5.58 | 5.61 | -0.18% | 1.63 | 0.65% |
| 2026-03-10 | 5.61 | 5.64 | 5.59 | 5.62 | +0.54% | 1.48 | 0.59% |
| 2026-03-09 | 5.62 | 5.65 | 5.55 | 5.59 | -1.24% | 2.06 | 0.82% |
| 2026-03-06 | 5.52 | 5.67 | 5.51 | 5.66 | +2.35% | 2.50 | 0.99% |
| 2026-03-05 | 5.53 | 5.62 | 5.52 | 5.53 | +0.91% | 1.93 | 0.77% |
| 2026-03-04 | 5.53 | 5.61 | 5.46 | 5.48 | -1.79% | 2.34 | 0.94% |
| 2026-03-03 | 5.73 | 5.78 | 5.58 | 5.58 | -3.12% | 3.24 | 1.27% |
| 2026-03-02 | 5.70 | 5.85 | 5.65 | 5.76 | +0.35% | 4.71 | 1.82% |
| 2026-02-27 | 5.64 | 5.74 | 5.63 | 5.74 | +1.95% | 2.25 | 0.88% |
| 2026-02-26 | 5.69 | 5.70 | 5.62 | 5.63 | -1.23% | 1.82 | 0.72% |
| 2026-02-25 | 5.62 | 5.73 | 5.61 | 5.70 | +1.60% | 2.16 | 0.84% |
| 2026-02-24 | 5.59 | 5.62 | 5.55 | 5.61 | +1.45% | 1.44 | 0.57% |