盛屯矿业 sh.600711
12.45
+3.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.13 | 12.54 | 11.91 | 12.45 | +3.75% | 9.57 | 2.53% |
| 2026-05-21 | 12.59 | 12.75 | 11.94 | 12.00 | -2.76% | 11.35 | 2.97% |
| 2026-05-20 | 12.42 | 12.55 | 11.98 | 12.34 | -2.06% | 14.49 | 3.83% |
| 2026-05-19 | 12.63 | 12.67 | 12.24 | 12.60 | +0.80% | 10.09 | 2.63% |
| 2026-05-18 | 12.39 | 12.77 | 12.37 | 12.50 | -3.25% | 15.02 | 3.88% |
| 2026-05-15 | 13.82 | 13.82 | 12.73 | 12.92 | -7.58% | 23.07 | 5.67% |
| 2026-05-14 | 14.45 | 14.59 | 13.96 | 13.98 | -3.79% | 15.17 | 3.45% |
| 2026-05-13 | 14.49 | 14.97 | 14.43 | 14.53 | +2.04% | 25.44 | 5.59% |
| 2026-05-12 | 14.70 | 14.80 | 14.21 | 14.24 | -1.25% | 15.68 | 3.51% |
| 2026-05-11 | 14.52 | 14.70 | 14.34 | 14.42 | -1.64% | 15.29 | 3.42% |
| 2026-05-08 | 14.36 | 14.80 | 14.11 | 14.66 | +0.62% | 19.64 | 4.41% |
| 2026-05-07 | 14.35 | 14.83 | 14.28 | 14.57 | +3.55% | 21.27 | 4.74% |
| 2026-05-06 | 13.83 | 14.12 | 13.53 | 14.07 | +2.25% | 15.05 | 3.51% |
| 2026-04-30 | 13.80 | 13.97 | 13.58 | 13.76 | -1.22% | 9.33 | 2.19% |
| 2026-04-29 | 13.18 | 13.94 | 13.10 | 13.93 | +3.96% | 15.04 | 3.56% |
| 2026-04-28 | 13.71 | 13.72 | 13.16 | 13.40 | -3.46% | 13.90 | 3.36% |
| 2026-04-27 | 14.16 | 14.22 | 13.75 | 13.88 | -1.84% | 11.63 | 2.71% |
| 2026-04-24 | 13.80 | 14.40 | 13.56 | 14.14 | +1.73% | 16.75 | 3.90% |
| 2026-04-23 | 14.64 | 14.69 | 13.81 | 13.90 | -4.79% | 20.73 | 4.77% |
| 2026-04-22 | 14.37 | 14.73 | 14.34 | 14.60 | +0.55% | 14.35 | 3.19% |