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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.62 | 6.76 | 6.58 | 6.70 | +1.82% | 2.16 | 8.54% |
| 2025-07-21 | 6.36 | 6.65 | 6.36 | 6.58 | +4.11% | 2.06 | 8.32% |
| 2025-07-18 | 6.35 | 6.38 | 6.28 | 6.32 | +0.16% | 0.67 | 2.79% |
| 2025-07-17 | 6.25 | 6.34 | 6.22 | 6.31 | +0.80% | 0.56 | 2.34% |
| 2025-07-16 | 6.24 | 6.27 | 6.18 | 6.26 | +0.32% | 0.55 | 2.33% |
| 2025-07-15 | 6.37 | 6.39 | 6.16 | 6.24 | -2.50% | 0.94 | 3.94% |
| 2025-07-14 | 6.49 | 6.55 | 6.37 | 6.40 | -1.23% | 1.06 | 4.33% |
| 2025-07-11 | 6.51 | 6.66 | 6.38 | 6.48 | -0.15% | 2.07 | 8.35% |
| 2025-07-10 | 6.34 | 6.50 | 6.33 | 6.49 | +2.69% | 1.71 | 6.97% |
| 2025-07-09 | 6.47 | 6.50 | 6.30 | 6.32 | -0.47% | 1.15 | 4.74% |
| 2025-07-08 | 6.24 | 6.38 | 6.23 | 6.35 | +1.76% | 0.79 | 3.28% |
| 2025-07-07 | 6.21 | 6.28 | 6.19 | 6.24 | 0.00% | 0.58 | 2.43% |
| 2025-07-04 | 6.32 | 6.38 | 6.22 | 6.24 | -1.73% | 0.87 | 3.65% |
| 2025-07-03 | 6.45 | 6.46 | 6.30 | 6.35 | -1.40% | 1.23 | 5.10% |
| 2025-07-02 | 6.24 | 6.51 | 6.22 | 6.44 | +2.71% | 2.06 | 8.48% |
| 2025-07-01 | 6.22 | 6.27 | 6.16 | 6.27 | +0.80% | 0.74 | 3.12% |
| 2025-06-30 | 6.17 | 6.27 | 6.14 | 6.22 | +0.81% | 0.76 | 3.21% |
| 2025-06-27 | 6.15 | 6.22 | 6.14 | 6.17 | +0.33% | 0.70 | 2.98% |
| 2025-06-26 | 6.23 | 6.28 | 6.14 | 6.15 | -1.13% | 0.88 | 3.72% |
| 2025-06-25 | 6.23 | 6.24 | 6.14 | 6.22 | -0.48% | 1.02 | 4.32% |