宝地矿业 sh.601121
6.96
+2.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.76 | 7.03 | 6.74 | 6.96 | +2.96% | 0.90 | 1.63% |
| 2026-05-21 | 7.07 | 7.14 | 6.76 | 6.76 | -4.65% | 1.30 | 2.34% |
| 2026-05-20 | 7.30 | 7.38 | 6.98 | 7.09 | -0.56% | 1.70 | 2.98% |
| 2026-05-19 | 7.15 | 7.18 | 7.03 | 7.13 | -0.42% | 0.65 | 1.15% |
| 2026-05-18 | 7.13 | 7.19 | 7.03 | 7.16 | +0.28% | 0.71 | 1.25% |
| 2026-05-15 | 7.34 | 7.35 | 7.10 | 7.14 | -2.86% | 0.91 | 1.58% |
| 2026-05-14 | 7.53 | 7.53 | 7.34 | 7.35 | -1.87% | 0.87 | 1.46% |
| 2026-05-13 | 7.45 | 7.65 | 7.43 | 7.49 | +0.40% | 1.12 | 1.87% |
| 2026-05-12 | 7.65 | 7.74 | 7.40 | 7.46 | -1.97% | 1.01 | 1.67% |
| 2026-05-11 | 7.80 | 7.81 | 7.58 | 7.61 | -2.31% | 1.11 | 1.80% |
| 2026-05-08 | 7.83 | 7.93 | 7.68 | 7.79 | -0.64% | 1.01 | 1.62% |
| 2026-05-07 | 7.92 | 7.95 | 7.77 | 7.84 | -0.89% | 0.90 | 1.43% |
| 2026-05-06 | 7.86 | 7.99 | 7.84 | 7.91 | +1.67% | 0.98 | 1.54% |
| 2026-04-30 | 7.92 | 7.96 | 7.67 | 7.78 | -2.26% | 1.08 | 1.73% |
| 2026-04-29 | 7.70 | 8.01 | 7.67 | 7.96 | +2.58% | 0.97 | 1.54% |
| 2026-04-28 | 7.83 | 7.84 | 7.67 | 7.76 | -1.65% | 0.88 | 1.42% |
| 2026-04-27 | 7.80 | 8.02 | 7.73 | 7.89 | +2.87% | 1.31 | 2.08% |
| 2026-04-24 | 7.67 | 7.74 | 7.56 | 7.67 | -0.78% | 0.76 | 1.23% |
| 2026-04-23 | 7.78 | 7.96 | 7.63 | 7.73 | -0.90% | 0.88 | 1.43% |
| 2026-04-22 | 7.80 | 7.92 | 7.74 | 7.80 | 0.00% | 0.66 | 1.06% |