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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.55 | 16.82 | 16.18 | 16.21 | -4.53% | 22.83 | 4.51% |
| 2026-02-12 | 16.40 | 17.44 | 16.20 | 16.98 | +7.13% | 44.99 | 8.50% |
| 2026-02-11 | 15.41 | 16.20 | 15.41 | 15.85 | +2.99% | 15.36 | 3.13% |
| 2026-02-10 | 15.70 | 15.70 | 15.25 | 15.39 | -1.54% | 9.46 | 1.99% |
| 2026-02-09 | 16.25 | 16.32 | 15.51 | 15.63 | -1.88% | 16.96 | 3.48% |
| 2026-02-06 | 14.80 | 16.28 | 14.80 | 15.93 | +2.51% | 18.22 | 3.77% |
| 2026-02-05 | 15.61 | 16.00 | 15.30 | 15.54 | -2.81% | 16.91 | 3.50% |
| 2026-02-04 | 16.10 | 16.20 | 15.76 | 15.99 | +2.70% | 18.24 | 3.69% |
| 2026-02-03 | 15.20 | 15.68 | 14.82 | 15.57 | +7.08% | 26.55 | 5.64% |
| 2026-02-02 | 14.86 | 15.63 | 14.54 | 14.54 | -10.02% | 31.07 | 6.68% |
| 2026-01-30 | 17.09 | 17.27 | 16.08 | 16.16 | -9.57% | 34.31 | 6.73% |
| 2026-01-29 | 18.60 | 18.73 | 17.32 | 17.87 | -2.14% | 38.60 | 6.94% |
| 2026-01-28 | 17.48 | 18.55 | 17.15 | 18.26 | +4.52% | 35.95 | 6.48% |
| 2026-01-27 | 17.78 | 17.85 | 17.17 | 17.47 | -3.91% | 27.50 | 5.09% |
| 2026-01-26 | 17.85 | 18.20 | 17.59 | 18.18 | +5.09% | 37.44 | 6.76% |
| 2026-01-23 | 17.11 | 17.55 | 16.84 | 17.30 | +2.00% | 22.04 | 4.15% |
| 2026-01-22 | 16.80 | 17.07 | 16.50 | 16.96 | 0.00% | 18.37 | 3.54% |
| 2026-01-21 | 16.30 | 17.16 | 16.18 | 16.96 | +2.17% | 23.46 | 4.52% |
| 2026-01-20 | 16.45 | 16.78 | 15.75 | 16.60 | +1.22% | 25.56 | 5.08% |
| 2026-01-19 | 16.60 | 16.62 | 15.68 | 16.40 | -2.32% | 27.37 | 5.44% |