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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.11 | 11.29 | 10.64 | 10.70 | -7.04% | 20.87 | 6.17% |
| 2026-03-20 | 11.85 | 12.03 | 11.51 | 11.51 | -3.28% | 18.52 | 5.09% |
| 2026-03-19 | 12.09 | 12.33 | 11.79 | 11.90 | -6.30% | 18.99 | 5.13% |
| 2026-03-18 | 12.78 | 12.92 | 12.40 | 12.70 | -1.32% | 13.54 | 3.47% |
| 2026-03-17 | 13.25 | 13.30 | 12.80 | 12.87 | -2.28% | 11.60 | 2.87% |
| 2026-03-16 | 13.51 | 13.54 | 12.66 | 13.17 | -4.43% | 21.39 | 5.31% |
| 2026-03-13 | 13.83 | 14.32 | 13.71 | 13.78 | -1.08% | 12.49 | 2.89% |
| 2026-03-12 | 14.13 | 14.28 | 13.71 | 13.93 | -2.04% | 15.48 | 3.58% |
| 2026-03-11 | 14.64 | 14.64 | 14.20 | 14.22 | -2.13% | 12.89 | 2.91% |
| 2026-03-10 | 14.50 | 14.68 | 14.36 | 14.53 | +1.75% | 10.39 | 2.32% |
| 2026-03-09 | 14.35 | 14.35 | 13.56 | 14.28 | -3.64% | 19.00 | 4.41% |
| 2026-03-06 | 15.06 | 15.12 | 14.67 | 14.82 | -2.37% | 12.75 | 2.77% |
| 2026-03-05 | 15.54 | 15.58 | 15.06 | 15.18 | -0.07% | 12.24 | 2.59% |
| 2026-03-04 | 14.91 | 15.58 | 14.78 | 15.19 | -0.98% | 14.31 | 3.04% |
| 2026-03-03 | 16.56 | 16.63 | 15.34 | 15.34 | -8.74% | 24.69 | 5.01% |
| 2026-03-02 | 17.05 | 17.10 | 16.22 | 16.81 | -0.36% | 21.92 | 4.26% |
| 2026-02-27 | 16.41 | 16.90 | 16.40 | 16.87 | +1.69% | 19.94 | 3.86% |
| 2026-02-26 | 16.99 | 17.05 | 16.47 | 16.59 | -1.60% | 16.58 | 3.22% |
| 2026-02-25 | 16.15 | 17.16 | 16.05 | 16.86 | +5.24% | 26.84 | 5.19% |
| 2026-02-24 | 16.77 | 16.77 | 15.93 | 16.02 | -1.17% | 24.24 | 4.83% |