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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.25 | 12.61 | 12.11 | 12.40 | +0.89% | 20.35 | 5.29% |
| 2025-11-18 | 12.71 | 12.81 | 12.14 | 12.29 | -4.42% | 27.92 | 7.25% |
| 2025-11-17 | 12.21 | 13.10 | 12.21 | 12.86 | +3.45% | 35.64 | 9.02% |
| 2025-11-14 | 12.11 | 12.82 | 12.11 | 12.43 | +2.21% | 44.04 | 11.32% |
| 2025-11-13 | 11.45 | 12.16 | 11.42 | 12.16 | +10.00% | 30.45 | 8.16% |
| 2025-11-12 | 11.02 | 11.28 | 10.71 | 11.06 | +0.63% | 12.34 | 3.61% |
| 2025-11-11 | 11.26 | 11.34 | 10.94 | 10.99 | -1.61% | 10.52 | 3.07% |
| 2025-11-10 | 11.41 | 11.45 | 10.96 | 11.17 | -0.71% | 15.27 | 4.41% |
| 2025-11-07 | 10.87 | 11.45 | 10.86 | 11.25 | +3.86% | 22.54 | 6.48% |
| 2025-11-06 | 10.30 | 11.01 | 10.26 | 10.83 | +5.13% | 17.45 | 5.27% |
| 2025-11-05 | 10.01 | 10.44 | 9.87 | 10.30 | +0.39% | 15.01 | 4.79% |
| 2025-11-04 | 10.48 | 10.62 | 10.19 | 10.26 | -3.38% | 11.87 | 3.68% |
| 2025-11-03 | 11.09 | 11.09 | 10.17 | 10.62 | -4.31% | 20.32 | 6.24% |
| 2025-10-31 | 11.29 | 11.51 | 11.07 | 11.10 | -2.02% | 16.09 | 4.62% |
| 2025-10-30 | 11.24 | 11.83 | 11.19 | 11.32 | +1.34% | 31.39 | 8.80% |
| 2025-10-29 | 10.62 | 11.26 | 10.56 | 11.18 | +6.35% | 25.87 | 7.64% |
| 2025-10-28 | 10.63 | 10.80 | 10.42 | 10.51 | -2.04% | 15.23 | 4.64% |
| 2025-10-27 | 10.63 | 10.99 | 10.62 | 10.73 | +2.67% | 18.25 | 5.45% |
| 2025-10-24 | 10.62 | 10.67 | 10.25 | 10.45 | +0.67% | 16.16 | 5.00% |
| 2025-10-23 | 10.44 | 10.44 | 10.02 | 10.38 | -0.57% | 11.37 | 3.59% |