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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.55 | 6.58 | 6.53 | 6.56 | +0.15% | 0.72 | 2.87% |
| 2025-08-18 | 6.64 | 6.65 | 6.51 | 6.55 | -1.21% | 1.17 | 4.69% |
| 2025-08-15 | 6.58 | 6.68 | 6.56 | 6.63 | +0.30% | 0.84 | 3.34% |
| 2025-08-14 | 6.76 | 6.79 | 6.61 | 6.61 | -2.22% | 0.92 | 3.64% |
| 2025-08-13 | 6.83 | 6.84 | 6.72 | 6.76 | -1.17% | 0.86 | 3.33% |
| 2025-08-12 | 6.84 | 6.94 | 6.73 | 6.84 | +0.15% | 1.30 | 5.01% |
| 2025-08-11 | 6.78 | 6.92 | 6.71 | 6.83 | +0.74% | 2.03 | 7.80% |
| 2025-08-08 | 6.36 | 6.96 | 6.34 | 6.78 | +6.60% | 2.51 | 9.86% |
| 2025-08-07 | 6.46 | 6.46 | 6.33 | 6.36 | -1.24% | 0.50 | 2.06% |
| 2025-08-06 | 6.44 | 6.46 | 6.37 | 6.44 | 0.00% | 0.43 | 1.75% |
| 2025-08-05 | 6.41 | 6.47 | 6.39 | 6.44 | +0.62% | 0.41 | 1.66% |
| 2025-08-04 | 6.33 | 6.41 | 6.28 | 6.40 | +0.79% | 0.42 | 1.74% |
| 2025-08-01 | 6.32 | 6.39 | 6.32 | 6.35 | -0.16% | 0.42 | 1.73% |
| 2025-07-31 | 6.53 | 6.54 | 6.32 | 6.36 | -3.34% | 0.94 | 3.88% |
| 2025-07-30 | 6.51 | 6.63 | 6.49 | 6.58 | +1.08% | 0.96 | 3.85% |
| 2025-07-29 | 6.51 | 6.53 | 6.43 | 6.51 | -0.15% | 0.61 | 2.48% |
| 2025-07-28 | 6.63 | 6.63 | 6.47 | 6.52 | -1.51% | 0.71 | 2.87% |
| 2025-07-25 | 6.73 | 6.77 | 6.60 | 6.62 | -1.63% | 0.95 | 3.77% |
| 2025-07-24 | 6.55 | 6.75 | 6.55 | 6.73 | +1.51% | 1.33 | 5.22% |
| 2025-07-23 | 6.70 | 6.83 | 6.61 | 6.63 | -1.04% | 1.61 | 6.32% |