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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.94 | 10.49 | 9.86 | 10.44 | +0.96% | 14.58 | 4.59% |
| 2025-10-21 | 10.31 | 10.44 | 10.15 | 10.34 | +1.96% | 12.49 | 3.90% |
| 2025-10-20 | 10.36 | 10.46 | 10.01 | 10.14 | -2.58% | 17.40 | 5.49% |
| 2025-10-17 | 10.95 | 11.18 | 10.40 | 10.41 | -2.79% | 23.85 | 7.12% |
| 2025-10-16 | 11.22 | 11.22 | 10.59 | 10.71 | -4.53% | 29.44 | 8.78% |
| 2025-10-15 | 10.96 | 11.41 | 10.62 | 11.22 | +8.06% | 45.61 | 13.26% |
| 2025-10-14 | 11.38 | 11.70 | 10.30 | 10.38 | -6.13% | 33.36 | 9.80% |
| 2025-10-13 | 10.36 | 11.13 | 10.36 | 11.06 | -0.63% | 31.25 | 9.27% |
| 2025-10-10 | 10.86 | 11.64 | 10.86 | 11.13 | -1.59% | 37.17 | 10.69% |
| 2025-10-09 | 10.80 | 11.30 | 10.74 | 11.30 | +9.98% | 48.21 | 14.08% |
| 2025-09-30 | 9.52 | 10.28 | 9.52 | 10.28 | +10.02% | 45.35 | 14.42% |
| 2025-09-29 | 9.21 | 9.38 | 9.00 | 9.34 | +3.53% | 19.12 | 6.68% |
| 2025-09-26 | 8.58 | 9.29 | 8.58 | 9.02 | +5.35% | 25.49 | 9.12% |
| 2025-09-25 | 8.67 | 8.77 | 8.50 | 8.57 | +3.37% | 13.77 | 5.15% |
| 2025-09-24 | 8.11 | 8.35 | 8.04 | 8.29 | +1.46% | 6.34 | 2.48% |
| 2025-09-23 | 8.06 | 8.22 | 8.02 | 8.17 | +0.24% | 6.84 | 2.71% |
| 2025-09-22 | 8.55 | 8.59 | 8.14 | 8.15 | -3.08% | 8.72 | 3.40% |
| 2025-09-19 | 8.31 | 8.50 | 8.21 | 8.41 | +0.48% | 5.77 | 2.23% |
| 2025-09-18 | 8.60 | 8.61 | 8.25 | 8.37 | -4.00% | 10.95 | 4.17% |
| 2025-09-17 | 8.64 | 8.74 | 8.57 | 8.72 | -0.11% | 6.66 | 2.49% |