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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.80 | 7.95 | 7.68 | 7.76 | -1.39% | 10.25 | 4.24% |
| 2025-08-18 | 8.00 | 8.00 | 7.75 | 7.87 | -3.54% | 17.18 | 7.04% |
| 2025-08-15 | 7.45 | 8.23 | 7.41 | 8.16 | +9.05% | 29.06 | 11.62% |
| 2025-08-14 | 7.98 | 8.28 | 7.47 | 7.48 | -5.06% | 21.31 | 8.77% |
| 2025-08-13 | 7.88 | 7.88 | 7.88 | 7.88 | nan% | nan | nan% |
| 2025-08-12 | 7.93 | 7.93 | 7.78 | 7.88 | -0.63% | 3.77 | 1.55% |
| 2025-08-11 | 8.01 | 8.01 | 7.88 | 7.93 | 0.00% | 3.64 | 1.48% |
| 2025-08-08 | 7.89 | 8.01 | 7.86 | 7.93 | +0.25% | 3.69 | 1.50% |
| 2025-08-07 | 7.83 | 7.92 | 7.72 | 7.91 | +0.76% | 4.01 | 1.65% |
| 2025-08-06 | 7.82 | 8.04 | 7.82 | 7.85 | -0.13% | 5.34 | 2.18% |
| 2025-08-05 | 8.03 | 8.03 | 7.69 | 7.86 | -2.35% | 7.62 | 3.12% |
| 2025-08-04 | 7.95 | 8.17 | 7.88 | 8.05 | +2.15% | 8.74 | 3.50% |
| 2025-08-01 | 7.55 | 7.88 | 7.54 | 7.88 | +5.05% | 6.68 | 2.79% |
| 2025-07-31 | 7.67 | 7.76 | 7.47 | 7.50 | -4.08% | 7.98 | 3.39% |
| 2025-07-30 | 7.79 | 7.83 | 7.49 | 7.82 | -0.88% | 9.19 | 3.86% |
| 2025-07-29 | 7.93 | 8.10 | 7.79 | 7.89 | -0.75% | 6.57 | 2.67% |
| 2025-07-28 | 7.96 | 8.00 | 7.87 | 7.95 | -0.87% | 5.37 | 2.18% |
| 2025-07-25 | 7.99 | 8.15 | 7.87 | 8.02 | +0.37% | 9.01 | 3.63% |
| 2025-07-24 | 7.69 | 7.99 | 7.64 | 7.99 | +4.84% | 8.79 | 3.62% |
| 2025-07-23 | 7.82 | 7.95 | 7.62 | 7.62 | -0.91% | 10.46 | 4.33% |