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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.63 | 5.63 | 5.53 | 5.53 | -1.60% | 1.53 | 0.61% |
| 2026-02-12 | 5.65 | 5.67 | 5.58 | 5.62 | -0.53% | 1.43 | 0.57% |
| 2026-02-11 | 5.68 | 5.69 | 5.64 | 5.65 | -0.53% | 1.52 | 0.59% |
| 2026-02-10 | 5.72 | 5.73 | 5.68 | 5.68 | -0.87% | 1.33 | 0.52% |
| 2026-02-09 | 5.74 | 5.77 | 5.71 | 5.73 | +0.70% | 1.50 | 0.58% |
| 2026-02-06 | 5.67 | 5.75 | 5.65 | 5.69 | -0.52% | 1.47 | 0.57% |
| 2026-02-05 | 5.77 | 5.78 | 5.67 | 5.72 | -1.04% | 2.06 | 0.80% |
| 2026-02-04 | 5.68 | 5.78 | 5.65 | 5.78 | +1.40% | 2.58 | 1.00% |
| 2026-02-03 | 5.63 | 5.71 | 5.62 | 5.70 | +2.15% | 2.21 | 0.86% |
| 2026-02-02 | 5.73 | 5.82 | 5.57 | 5.58 | -3.12% | 2.92 | 1.14% |
| 2026-01-30 | 5.90 | 5.90 | 5.71 | 5.76 | -2.54% | 3.71 | 1.42% |
| 2026-01-29 | 5.92 | 5.95 | 5.84 | 5.91 | -0.34% | 3.95 | 1.49% |
| 2026-01-28 | 5.83 | 6.05 | 5.81 | 5.93 | +1.19% | 4.20 | 1.58% |
| 2026-01-27 | 5.95 | 5.95 | 5.77 | 5.86 | -1.84% | 3.98 | 1.51% |
| 2026-01-26 | 6.00 | 6.14 | 5.93 | 5.97 | -1.16% | 5.97 | 2.20% |
| 2026-01-23 | 6.15 | 6.40 | 6.03 | 6.04 | +3.07% | 9.27 | 3.35% |
| 2026-01-22 | 5.79 | 5.92 | 5.79 | 5.86 | +0.86% | 2.50 | 0.95% |
| 2026-01-21 | 5.82 | 5.84 | 5.79 | 5.81 | -0.34% | 2.06 | 0.79% |
| 2026-01-20 | 5.83 | 5.84 | 5.76 | 5.83 | 0.00% | 2.37 | 0.91% |
| 2026-01-19 | 5.77 | 5.89 | 5.74 | 5.83 | +0.87% | 2.66 | 1.01% |