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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.38 | 5.52 | 5.31 | 5.46 | +1.30% | 2.15 | 0.88% |
| 2025-12-16 | 5.40 | 5.41 | 5.32 | 5.39 | -0.37% | 1.51 | 0.63% |
| 2025-12-15 | 5.40 | 5.46 | 5.36 | 5.41 | -0.37% | 1.38 | 0.57% |
| 2025-12-12 | 5.42 | 5.46 | 5.41 | 5.43 | +0.18% | 1.41 | 0.58% |
| 2025-12-11 | 5.53 | 5.53 | 5.41 | 5.42 | -1.99% | 1.57 | 0.64% |
| 2025-12-10 | 5.51 | 5.55 | 5.47 | 5.53 | +0.36% | 1.43 | 0.58% |
| 2025-12-09 | 5.61 | 5.61 | 5.50 | 5.51 | -1.96% | 1.68 | 0.67% |
| 2025-12-08 | 5.61 | 5.72 | 5.61 | 5.62 | +0.72% | 2.88 | 1.13% |
| 2025-12-05 | 5.49 | 5.61 | 5.46 | 5.58 | +1.45% | 2.47 | 0.99% |
| 2025-12-04 | 5.51 | 5.53 | 5.46 | 5.50 | -0.36% | 1.18 | 0.48% |
| 2025-12-03 | 5.52 | 5.56 | 5.50 | 5.52 | +0.18% | 1.59 | 0.64% |
| 2025-12-02 | 5.55 | 5.55 | 5.49 | 5.51 | -0.90% | 1.12 | 0.45% |
| 2025-12-01 | 5.54 | 5.57 | 5.51 | 5.56 | +0.54% | 1.63 | 0.65% |
| 2025-11-28 | 5.52 | 5.53 | 5.44 | 5.53 | +0.18% | 1.68 | 0.68% |
| 2025-11-27 | 5.56 | 5.58 | 5.51 | 5.52 | -0.18% | 1.36 | 0.55% |
| 2025-11-26 | 5.54 | 5.59 | 5.53 | 5.53 | -0.18% | 1.23 | 0.49% |
| 2025-11-25 | 5.55 | 5.60 | 5.54 | 5.54 | +0.18% | 1.44 | 0.58% |
| 2025-11-24 | 5.56 | 5.59 | 5.50 | 5.53 | -0.36% | 1.78 | 0.71% |
| 2025-11-21 | 5.78 | 5.78 | 5.54 | 5.55 | -4.47% | 3.37 | 1.33% |
| 2025-11-20 | 5.87 | 5.88 | 5.79 | 5.81 | +0.17% | 1.42 | 0.54% |