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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.30 | 17.63 | 16.70 | 16.79 | -3.45% | 30.17 | 5.70% |
| 2026-01-15 | 17.01 | 18.13 | 17.01 | 17.39 | +1.40% | 34.08 | 6.27% |
| 2026-01-14 | 16.87 | 17.55 | 16.57 | 17.15 | +1.60% | 30.56 | 5.83% |
| 2026-01-13 | 16.64 | 17.25 | 16.46 | 16.88 | +0.48% | 25.80 | 4.93% |
| 2026-01-12 | 17.02 | 17.12 | 16.53 | 16.80 | +0.60% | 24.85 | 4.80% |
| 2026-01-09 | 16.18 | 17.15 | 16.07 | 16.70 | +1.83% | 26.36 | 5.12% |
| 2026-01-08 | 16.69 | 17.18 | 16.14 | 16.40 | -3.70% | 31.70 | 6.18% |
| 2026-01-07 | 16.20 | 17.48 | 16.06 | 17.03 | +6.50% | 35.86 | 6.89% |
| 2026-01-06 | 15.57 | 16.28 | 15.36 | 15.99 | +5.61% | 29.58 | 6.03% |
| 2026-01-05 | 15.32 | 15.43 | 14.83 | 15.14 | -0.13% | 18.12 | 3.89% |
| 2025-12-31 | 15.07 | 15.75 | 15.04 | 15.16 | +0.40% | 20.91 | 4.40% |
| 2025-12-30 | 14.00 | 15.28 | 13.88 | 15.10 | +4.72% | 24.94 | 5.47% |
| 2025-12-29 | 15.11 | 15.11 | 14.38 | 14.42 | -2.90% | 21.44 | 4.74% |
| 2025-12-26 | 14.55 | 15.06 | 14.31 | 14.85 | +4.14% | 21.92 | 4.82% |
| 2025-12-25 | 14.20 | 14.45 | 14.01 | 14.26 | -1.86% | 13.29 | 3.02% |
| 2025-12-24 | 15.02 | 15.20 | 14.33 | 14.53 | -0.89% | 26.12 | 5.74% |
| 2025-12-23 | 14.22 | 14.96 | 14.05 | 14.66 | +4.49% | 26.36 | 5.83% |
| 2025-12-22 | 13.92 | 14.28 | 13.92 | 14.03 | +1.52% | 15.98 | 3.67% |
| 2025-12-19 | 13.26 | 13.96 | 13.02 | 13.82 | +3.83% | 17.83 | 4.25% |
| 2025-12-18 | 13.27 | 13.74 | 13.13 | 13.31 | -0.22% | 12.85 | 3.08% |