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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.85 | 5.88 | 5.78 | 5.80 | -0.85% | 1.91 | 0.73% |
| 2025-11-18 | 5.91 | 5.92 | 5.82 | 5.85 | -1.02% | 2.13 | 0.81% |
| 2025-11-17 | 5.95 | 5.95 | 5.89 | 5.91 | -0.84% | 1.87 | 0.70% |
| 2025-11-14 | 5.96 | 6.02 | 5.95 | 5.96 | -0.33% | 2.42 | 0.90% |
| 2025-11-13 | 5.91 | 5.98 | 5.88 | 5.98 | +1.18% | 2.42 | 0.91% |
| 2025-11-12 | 5.94 | 5.95 | 5.88 | 5.91 | -0.51% | 1.62 | 0.61% |
| 2025-11-11 | 5.96 | 5.98 | 5.91 | 5.94 | -0.34% | 1.86 | 0.70% |
| 2025-11-10 | 5.86 | 5.96 | 5.84 | 5.96 | +1.71% | 2.93 | 1.10% |
| 2025-11-07 | 5.86 | 5.89 | 5.84 | 5.86 | -0.34% | 1.45 | 0.55% |
| 2025-11-06 | 5.86 | 5.91 | 5.85 | 5.88 | +0.17% | 1.83 | 0.69% |
| 2025-11-05 | 5.82 | 5.88 | 5.80 | 5.87 | +0.34% | 1.50 | 0.57% |
| 2025-11-04 | 5.91 | 5.92 | 5.83 | 5.85 | -1.02% | 1.90 | 0.72% |
| 2025-11-03 | 5.92 | 5.92 | 5.85 | 5.91 | -0.17% | 1.86 | 0.70% |
| 2025-10-31 | 5.94 | 5.96 | 5.92 | 5.92 | -0.34% | 2.21 | 0.83% |
| 2025-10-30 | 5.99 | 6.00 | 5.93 | 5.94 | -1.16% | 2.57 | 0.96% |
| 2025-10-29 | 5.91 | 6.01 | 5.91 | 6.01 | +1.52% | 3.61 | 1.34% |
| 2025-10-28 | 5.96 | 5.97 | 5.90 | 5.92 | -0.84% | 2.35 | 0.88% |
| 2025-10-27 | 6.00 | 6.02 | 5.95 | 5.97 | -0.17% | 2.67 | 0.99% |
| 2025-10-24 | 5.92 | 5.98 | 5.91 | 5.98 | +0.84% | 2.32 | 0.87% |
| 2025-10-23 | 5.88 | 5.94 | 5.82 | 5.93 | +0.51% | 1.99 | 0.76% |