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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.26 | 6.36 | 6.18 | 6.25 | -0.16% | 1.37 | 5.80% |
| 2025-06-23 | 6.19 | 6.29 | 6.07 | 6.26 | -0.32% | 2.48 | 10.54% |
| 2025-06-20 | 5.86 | 6.28 | 5.75 | 6.28 | +9.98% | 2.80 | 11.92% |
| 2025-06-19 | 5.80 | 5.82 | 5.69 | 5.71 | -1.55% | 0.31 | 1.40% |
| 2025-06-18 | 5.87 | 5.97 | 5.79 | 5.80 | -1.69% | 0.41 | 1.83% |
| 2025-06-17 | 5.92 | 5.92 | 5.82 | 5.90 | -2.48% | 0.63 | 2.84% |
| 2025-06-16 | 6.08 | 6.15 | 6.03 | 6.05 | 0.00% | 0.53 | 2.28% |
| 2025-06-13 | 6.03 | 6.11 | 6.01 | 6.05 | +0.33% | 0.51 | 2.23% |
| 2025-06-12 | 6.02 | 6.04 | 5.98 | 6.03 | +0.17% | 0.25 | 1.09% |
| 2025-06-11 | 5.96 | 6.05 | 5.94 | 6.02 | +1.01% | 0.27 | 1.19% |
| 2025-06-10 | 6.02 | 6.04 | 5.92 | 5.96 | -1.16% | 0.32 | 1.42% |
| 2025-06-09 | 6.01 | 6.04 | 5.98 | 6.03 | 0.00% | 0.32 | 1.40% |
| 2025-06-06 | 5.87 | 6.11 | 5.87 | 6.03 | +2.53% | 0.60 | 2.61% |
| 2025-06-05 | 5.93 | 5.99 | 5.87 | 5.88 | -0.84% | 0.35 | 1.54% |
| 2025-06-04 | 5.87 | 5.94 | 5.84 | 5.93 | +1.19% | 0.30 | 1.32% |
| 2025-06-03 | 5.84 | 5.88 | 5.81 | 5.86 | +0.17% | 0.15 | 0.68% |
| 2025-05-30 | 5.91 | 5.91 | 5.82 | 5.85 | -1.01% | 0.19 | 0.85% |
| 2025-05-29 | 5.89 | 5.93 | 5.83 | 5.91 | +0.51% | 0.23 | 1.04% |
| 2025-05-28 | 5.89 | 5.94 | 5.85 | 5.88 | -0.34% | 0.21 | 0.92% |
| 2025-05-27 | 5.86 | 5.90 | 5.81 | 5.90 | +0.34% | 0.20 | 0.89% |