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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.78 | 14.80 | 14.04 | 14.52 | -0.75% | 16.78 | 3.77% |
| 2026-04-20 | 14.58 | 14.74 | 14.40 | 14.63 | +0.62% | 13.35 | 2.96% |
| 2026-04-17 | 14.15 | 14.75 | 14.05 | 14.54 | +1.82% | 20.02 | 4.46% |
| 2026-04-16 | 14.25 | 14.35 | 14.11 | 14.28 | +0.07% | 14.02 | 3.19% |
| 2026-04-15 | 14.57 | 14.72 | 14.19 | 14.27 | -0.14% | 17.85 | 3.99% |
| 2026-04-14 | 14.50 | 14.59 | 14.10 | 14.29 | +0.70% | 15.29 | 3.45% |
| 2026-04-13 | 14.00 | 14.25 | 13.97 | 14.19 | 0.00% | 12.14 | 2.78% |
| 2026-04-10 | 14.57 | 14.60 | 14.17 | 14.19 | -1.05% | 15.75 | 3.54% |
| 2026-04-09 | 14.20 | 14.49 | 14.01 | 14.34 | -0.90% | 14.65 | 3.31% |
| 2026-04-08 | 14.19 | 14.55 | 13.98 | 14.47 | +7.03% | 25.03 | 5.65% |
| 2026-04-07 | 13.20 | 13.71 | 13.20 | 13.52 | +2.42% | 14.72 | 3.53% |
| 2026-04-03 | 13.60 | 13.64 | 13.01 | 13.20 | -2.51% | 15.07 | 3.70% |
| 2026-04-02 | 13.55 | 13.85 | 13.18 | 13.54 | 0.00% | 23.04 | 5.51% |
| 2026-04-01 | 13.89 | 13.89 | 13.30 | 13.54 | +6.87% | 28.15 | 6.72% |
| 2026-03-31 | 12.61 | 13.13 | 12.54 | 12.67 | +0.96% | 18.93 | 4.79% |
| 2026-03-30 | 12.18 | 12.61 | 12.05 | 12.55 | +0.97% | 14.60 | 3.82% |
| 2026-03-27 | 11.86 | 12.50 | 11.82 | 12.43 | +3.07% | 16.17 | 4.25% |
| 2026-03-26 | 12.20 | 12.36 | 11.99 | 12.06 | -1.23% | 13.84 | 3.69% |
| 2026-03-25 | 11.97 | 12.33 | 11.97 | 12.21 | +6.45% | 22.79 | 6.06% |
| 2026-03-24 | 11.10 | 11.66 | 10.77 | 11.47 | +7.20% | 22.96 | 6.62% |