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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.95 | 5.98 | 5.76 | 5.78 | -1.87% | 3.63 | 1.39% |
| 2026-01-15 | 6.02 | 6.08 | 5.87 | 5.89 | -2.97% | 4.75 | 1.78% |
| 2026-01-14 | 6.06 | 6.30 | 6.00 | 6.07 | -0.49% | 9.34 | 3.38% |
| 2026-01-13 | 6.05 | 6.29 | 5.95 | 6.10 | +0.99% | 8.03 | 2.93% |
| 2026-01-12 | 5.98 | 6.09 | 5.97 | 6.04 | +2.90% | 7.38 | 2.72% |
| 2026-01-09 | 5.74 | 5.90 | 5.73 | 5.87 | +2.44% | 4.25 | 1.62% |
| 2026-01-08 | 5.79 | 5.80 | 5.72 | 5.73 | -1.72% | 3.06 | 1.18% |
| 2026-01-07 | 5.78 | 5.93 | 5.75 | 5.83 | +0.34% | 4.67 | 1.78% |
| 2026-01-06 | 5.60 | 5.82 | 5.59 | 5.81 | +3.57% | 4.55 | 1.76% |
| 2026-01-05 | 5.55 | 5.62 | 5.53 | 5.61 | +1.08% | 2.05 | 0.82% |
| 2025-12-31 | 5.57 | 5.60 | 5.54 | 5.55 | -0.36% | 1.37 | 0.55% |
| 2025-12-30 | 5.63 | 5.63 | 5.56 | 5.57 | -1.07% | 1.66 | 0.66% |
| 2025-12-29 | 5.58 | 5.67 | 5.56 | 5.63 | +0.90% | 2.42 | 0.96% |
| 2025-12-26 | 5.58 | 5.64 | 5.55 | 5.58 | 0.00% | 1.85 | 0.74% |
| 2025-12-25 | 5.54 | 5.60 | 5.54 | 5.58 | +0.72% | 1.49 | 0.60% |
| 2025-12-24 | 5.49 | 5.57 | 5.46 | 5.54 | +0.91% | 1.45 | 0.58% |
| 2025-12-23 | 5.56 | 5.57 | 5.47 | 5.49 | -1.26% | 1.32 | 0.53% |
| 2025-12-22 | 5.54 | 5.60 | 5.54 | 5.56 | +0.36% | 1.52 | 0.61% |
| 2025-12-19 | 5.47 | 5.54 | 5.44 | 5.54 | +1.47% | 1.92 | 0.78% |
| 2025-12-18 | 5.44 | 5.49 | 5.43 | 5.46 | 0.00% | 1.27 | 0.52% |