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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.32 | 7.69 | 7.32 | 7.69 | +5.03% | 8.14 | 3.46% |
| 2025-07-21 | 7.11 | 7.33 | 7.05 | 7.32 | +3.81% | 5.94 | 2.64% |
| 2025-07-18 | 7.17 | 7.19 | 7.03 | 7.05 | -1.39% | 4.76 | 2.16% |
| 2025-07-17 | 7.25 | 7.25 | 7.11 | 7.15 | -1.37% | 4.42 | 1.99% |
| 2025-07-16 | 7.15 | 7.31 | 7.11 | 7.25 | +1.39% | 5.58 | 2.50% |
| 2025-07-15 | 7.29 | 7.31 | 7.03 | 7.15 | -1.78% | 6.91 | 3.12% |
| 2025-07-14 | 7.21 | 7.41 | 7.17 | 7.28 | +1.39% | 8.27 | 3.64% |
| 2025-07-11 | 6.89 | 7.21 | 6.89 | 7.18 | +4.49% | 8.73 | 3.98% |
| 2025-07-10 | 7.17 | 7.21 | 6.87 | 6.87 | -4.96% | 12.54 | 5.79% |
| 2025-07-09 | 7.38 | 7.43 | 7.17 | 7.23 | -0.68% | 7.93 | 3.51% |
| 2025-07-08 | 7.11 | 7.38 | 7.09 | 7.28 | +2.67% | 9.61 | 4.27% |
| 2025-07-07 | 6.71 | 7.09 | 6.69 | 7.09 | +5.01% | 8.45 | 3.90% |
| 2025-07-04 | 6.78 | 6.91 | 6.73 | 6.75 | -0.88% | 7.25 | 3.43% |
| 2025-07-03 | 6.62 | 6.81 | 6.54 | 6.81 | +2.70% | 7.17 | 3.46% |
| 2025-07-02 | 6.53 | 6.74 | 6.50 | 6.63 | +1.06% | 7.92 | 3.86% |
| 2025-07-01 | 6.27 | 6.61 | 6.27 | 6.56 | +4.27% | 10.41 | 5.15% |
| 2025-06-30 | 6.23 | 6.35 | 6.15 | 6.29 | +2.76% | 6.69 | 3.44% |
| 2025-06-27 | 6.00 | 6.16 | 5.96 | 6.13 | +4.06% | 5.34 | 2.84% |
| 2025-06-26 | 5.95 | 6.01 | 5.88 | 5.89 | -0.84% | 3.25 | 1.77% |
| 2025-06-25 | 5.93 | 5.96 | 5.91 | 5.94 | +0.17% | 2.06 | 1.12% |