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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.81 | 8.86 | 8.51 | 8.73 | -0.11% | 8.97 | 3.34% |
| 2025-09-15 | 8.99 | 8.99 | 8.72 | 8.74 | -3.09% | 9.99 | 3.64% |
| 2025-09-12 | 8.85 | 9.12 | 8.84 | 9.01 | +2.38% | 14.20 | 5.09% |
| 2025-09-11 | 8.67 | 8.84 | 8.55 | 8.80 | +2.43% | 8.53 | 3.17% |
| 2025-09-10 | 8.68 | 8.72 | 8.47 | 8.60 | -2.15% | 9.62 | 3.61% |
| 2025-09-09 | 8.82 | 9.00 | 8.71 | 8.78 | -0.79% | 11.98 | 4.36% |
| 2025-09-08 | 8.90 | 8.90 | 8.70 | 8.85 | +1.02% | 10.50 | 3.85% |
| 2025-09-05 | 8.56 | 8.82 | 8.40 | 8.77 | +2.92% | 11.09 | 4.11% |
| 2025-09-04 | 8.88 | 9.10 | 8.31 | 8.52 | -4.89% | 17.74 | 6.58% |
| 2025-09-03 | 9.16 | 9.35 | 8.78 | 8.95 | -0.33% | 20.96 | 7.47% |
| 2025-09-02 | 9.15 | 9.24 | 8.86 | 8.98 | -1.85% | 19.25 | 6.89% |
| 2025-09-01 | 8.91 | 9.39 | 8.75 | 9.15 | +6.12% | 30.66 | 10.88% |
| 2025-08-29 | 8.21 | 8.63 | 8.15 | 8.63 | +10.04% | 27.67 | 10.53% |
| 2025-08-28 | 7.88 | 7.98 | 7.58 | 7.84 | -0.88% | 11.82 | 4.90% |
| 2025-08-27 | 8.15 | 8.24 | 7.90 | 7.91 | -3.29% | 11.61 | 4.62% |
| 2025-08-26 | 8.33 | 8.34 | 8.14 | 8.18 | -2.26% | 9.75 | 3.84% |
| 2025-08-25 | 7.89 | 8.45 | 7.83 | 8.37 | +7.42% | 23.15 | 9.10% |
| 2025-08-22 | 7.81 | 7.82 | 7.70 | 7.79 | -0.13% | 5.89 | 2.45% |
| 2025-08-21 | 7.83 | 8.01 | 7.75 | 7.80 | +0.51% | 8.67 | 3.55% |
| 2025-08-20 | 7.72 | 7.83 | 7.62 | 7.76 | 0.00% | 6.04 | 2.51% |