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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.88 | 5.95 | 5.86 | 5.93 | +1.02% | 2.19 | 1.19% |
| 2025-06-23 | 5.70 | 5.90 | 5.69 | 5.87 | +2.26% | 2.68 | 1.48% |
| 2025-06-20 | 5.74 | 5.78 | 5.72 | 5.74 | +0.17% | 1.87 | 1.05% |
| 2025-06-19 | 5.91 | 5.97 | 5.70 | 5.73 | -2.87% | 3.99 | 2.21% |
| 2025-06-18 | 5.99 | 6.01 | 5.85 | 5.90 | -1.33% | 2.92 | 1.59% |
| 2025-06-17 | 5.95 | 6.01 | 5.88 | 5.98 | 0.00% | 3.03 | 1.64% |
| 2025-06-16 | 5.85 | 6.02 | 5.84 | 5.98 | +2.39% | 3.94 | 2.14% |
| 2025-06-13 | 5.84 | 5.97 | 5.77 | 5.84 | +0.34% | 3.87 | 2.12% |
| 2025-06-12 | 5.77 | 5.83 | 5.75 | 5.82 | +0.52% | 2.42 | 1.35% |
| 2025-06-11 | 5.66 | 5.81 | 5.65 | 5.79 | +2.11% | 2.95 | 1.65% |
| 2025-06-10 | 5.75 | 5.77 | 5.62 | 5.67 | -1.04% | 3.04 | 1.72% |
| 2025-06-09 | 5.70 | 5.74 | 5.66 | 5.73 | +0.17% | 2.62 | 1.48% |
| 2025-06-06 | 5.69 | 5.81 | 5.68 | 5.72 | +1.23% | 3.28 | 1.84% |
| 2025-06-05 | 5.57 | 5.67 | 5.54 | 5.65 | +1.25% | 2.90 | 1.67% |
| 2025-06-04 | 5.43 | 5.63 | 5.41 | 5.58 | +2.75% | 3.09 | 1.80% |
| 2025-06-03 | 5.39 | 5.45 | 5.39 | 5.43 | +0.93% | 1.64 | 0.97% |
| 2025-05-30 | 5.43 | 5.43 | 5.35 | 5.38 | -1.10% | 1.70 | 1.02% |
| 2025-05-29 | 5.41 | 5.46 | 5.39 | 5.44 | +0.74% | 1.38 | 0.82% |
| 2025-05-28 | 5.46 | 5.47 | 5.39 | 5.40 | -1.09% | 1.60 | 0.95% |
| 2025-05-27 | 5.50 | 5.51 | 5.45 | 5.46 | -0.54% | 1.13 | 0.66% |