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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.01 | 6.09 | 6.00 | 6.09 | +1.50% | 3.37 | 1.24% |
| 2025-09-15 | 6.04 | 6.07 | 5.99 | 6.00 | -0.83% | 2.72 | 1.00% |
| 2025-09-12 | 6.10 | 6.14 | 6.04 | 6.05 | -1.14% | 3.45 | 1.26% |
| 2025-09-11 | 5.99 | 6.12 | 5.97 | 6.12 | +1.83% | 4.49 | 1.65% |
| 2025-09-10 | 6.02 | 6.06 | 5.98 | 6.01 | -0.17% | 2.31 | 0.85% |
| 2025-09-09 | 6.04 | 6.08 | 6.00 | 6.02 | -0.66% | 2.71 | 1.00% |
| 2025-09-08 | 6.08 | 6.11 | 6.01 | 6.06 | -0.65% | 3.09 | 1.13% |
| 2025-09-05 | 6.01 | 6.11 | 5.96 | 6.10 | +1.83% | 3.74 | 1.37% |
| 2025-09-04 | 6.00 | 6.06 | 5.92 | 5.99 | -0.33% | 4.02 | 1.49% |
| 2025-09-03 | 6.20 | 6.23 | 5.99 | 6.01 | -3.06% | 4.38 | 1.60% |
| 2025-09-02 | 6.37 | 6.37 | 6.15 | 6.20 | -2.82% | 6.19 | 2.20% |
| 2025-09-01 | 6.44 | 6.51 | 6.35 | 6.38 | -0.62% | 4.43 | 1.54% |
| 2025-08-29 | 6.58 | 6.61 | 6.41 | 6.42 | -2.13% | 7.79 | 2.67% |
| 2025-08-28 | 6.28 | 6.58 | 6.26 | 6.56 | +3.96% | 13.32 | 4.59% |
| 2025-08-27 | 6.42 | 6.57 | 6.30 | 6.31 | -1.86% | 9.51 | 3.26% |
| 2025-08-26 | 6.51 | 6.52 | 6.41 | 6.43 | -1.53% | 6.48 | 2.22% |
| 2025-08-25 | 6.58 | 6.65 | 6.48 | 6.53 | +0.62% | 9.74 | 3.30% |
| 2025-08-22 | 6.39 | 6.50 | 6.33 | 6.49 | +1.09% | 8.79 | 3.04% |
| 2025-08-21 | 6.49 | 6.60 | 6.35 | 6.42 | -0.16% | 8.23 | 2.82% |
| 2025-08-20 | 6.38 | 6.46 | 6.30 | 6.43 | -0.62% | 7.48 | 2.60% |