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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.89 | 5.92 | 5.87 | 5.90 | -0.34% | 1.48 | 0.56% |
| 2025-10-21 | 5.85 | 5.97 | 5.82 | 5.92 | +1.37% | 2.25 | 0.85% |
| 2025-10-20 | 5.87 | 5.90 | 5.82 | 5.84 | +0.17% | 1.54 | 0.59% |
| 2025-10-17 | 5.92 | 5.96 | 5.83 | 5.83 | -1.69% | 2.20 | 0.83% |
| 2025-10-16 | 6.00 | 6.01 | 5.92 | 5.93 | -1.33% | 1.96 | 0.73% |
| 2025-10-15 | 6.01 | 6.03 | 5.92 | 6.01 | +0.17% | 2.88 | 1.07% |
| 2025-10-14 | 5.96 | 6.11 | 5.95 | 6.00 | +0.67% | 3.90 | 1.43% |
| 2025-10-13 | 5.85 | 5.97 | 5.83 | 5.96 | -0.99% | 2.78 | 1.04% |
| 2025-10-10 | 5.99 | 6.10 | 5.98 | 6.02 | 0.00% | 3.08 | 1.13% |
| 2025-10-09 | 5.94 | 6.02 | 5.92 | 6.02 | +1.69% | 2.95 | 1.10% |
| 2025-09-30 | 5.96 | 6.02 | 5.92 | 5.92 | -1.17% | 2.48 | 0.93% |
| 2025-09-29 | 5.80 | 6.04 | 5.76 | 5.99 | +3.09% | 4.26 | 1.60% |
| 2025-09-26 | 5.85 | 5.90 | 5.81 | 5.81 | -0.85% | 1.90 | 0.72% |
| 2025-09-25 | 5.89 | 5.91 | 5.84 | 5.86 | -1.18% | 2.01 | 0.76% |
| 2025-09-24 | 5.83 | 5.94 | 5.81 | 5.93 | +1.19% | 2.22 | 0.84% |
| 2025-09-23 | 5.99 | 5.99 | 5.79 | 5.86 | -2.49% | 3.95 | 1.50% |
| 2025-09-22 | 6.00 | 6.02 | 5.96 | 6.01 | +0.33% | 2.46 | 0.91% |
| 2025-09-19 | 6.05 | 6.07 | 5.98 | 5.99 | -1.64% | 3.99 | 1.47% |
| 2025-09-18 | 6.27 | 6.29 | 6.04 | 6.09 | -3.94% | 7.86 | 2.83% |
| 2025-09-17 | 6.09 | 6.37 | 6.04 | 6.34 | +4.10% | 9.48 | 3.37% |