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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.09 | 13.50 | 13.04 | 13.34 | +3.01% | 14.76 | 3.60% |
| 2025-12-16 | 13.15 | 13.32 | 12.82 | 12.95 | -2.12% | 13.87 | 3.44% |
| 2025-12-15 | 13.10 | 13.64 | 12.97 | 13.23 | -1.71% | 14.33 | 3.48% |
| 2025-12-12 | 13.65 | 13.72 | 13.06 | 13.46 | +1.82% | 18.11 | 4.40% |
| 2025-12-11 | 13.99 | 14.12 | 13.16 | 13.22 | -3.71% | 20.89 | 4.98% |
| 2025-12-10 | 13.73 | 13.88 | 13.59 | 13.73 | +0.22% | 13.91 | 3.28% |
| 2025-12-09 | 13.88 | 14.04 | 13.50 | 13.70 | -2.56% | 23.06 | 5.44% |
| 2025-12-08 | 14.10 | 14.23 | 13.82 | 14.06 | +0.93% | 27.51 | 6.36% |
| 2025-12-05 | 12.93 | 14.16 | 12.93 | 13.93 | +7.73% | 44.18 | 10.47% |
| 2025-12-04 | 12.90 | 13.68 | 12.82 | 12.93 | +3.11% | 33.48 | 8.23% |
| 2025-12-03 | 12.31 | 12.81 | 12.15 | 12.54 | +1.04% | 19.30 | 4.95% |
| 2025-12-02 | 12.30 | 12.63 | 12.21 | 12.41 | -0.95% | 12.50 | 3.25% |
| 2025-12-01 | 12.90 | 13.05 | 12.33 | 12.53 | +1.94% | 26.48 | 6.73% |
| 2025-11-28 | 11.65 | 12.45 | 11.65 | 12.29 | +5.29% | 20.76 | 5.50% |
| 2025-11-27 | 11.94 | 12.22 | 11.61 | 11.67 | -0.85% | 15.54 | 4.19% |
| 2025-11-26 | 12.05 | 12.08 | 11.71 | 11.77 | -1.91% | 13.82 | 3.76% |
| 2025-11-25 | 11.40 | 12.21 | 11.30 | 12.00 | +7.59% | 20.60 | 5.64% |
| 2025-11-24 | 11.40 | 11.46 | 10.95 | 11.16 | -0.27% | 15.27 | 4.40% |
| 2025-11-21 | 11.89 | 11.94 | 11.17 | 11.19 | -9.14% | 25.78 | 7.24% |
| 2025-11-20 | 12.35 | 12.75 | 12.27 | 12.31 | -0.72% | 20.17 | 5.20% |