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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.87 | 7.87 | 7.68 | 7.80 | -0.76% | 0.69 | 1.11% |
| 2026-04-20 | 7.87 | 7.99 | 7.79 | 7.86 | +0.38% | 0.93 | 1.48% |
| 2026-04-17 | 7.76 | 7.90 | 7.70 | 7.83 | +1.03% | 0.93 | 1.49% |
| 2026-04-16 | 7.51 | 7.80 | 7.47 | 7.75 | +3.33% | 0.96 | 1.57% |
| 2026-04-15 | 7.76 | 7.82 | 7.48 | 7.50 | -3.23% | 0.82 | 1.35% |
| 2026-04-14 | 7.73 | 7.81 | 7.64 | 7.75 | +1.04% | 0.64 | 1.04% |
| 2026-04-13 | 7.60 | 7.69 | 7.56 | 7.67 | +0.13% | 0.59 | 0.96% |
| 2026-04-10 | 7.58 | 7.75 | 7.58 | 7.66 | +1.19% | 0.59 | 0.96% |
| 2026-04-09 | 7.62 | 7.70 | 7.55 | 7.57 | -1.94% | 0.67 | 1.11% |
| 2026-04-08 | 7.60 | 7.73 | 7.46 | 7.72 | +3.49% | 0.96 | 1.57% |
| 2026-04-07 | 7.22 | 7.47 | 7.20 | 7.46 | +3.47% | 0.75 | 1.27% |
| 2026-04-03 | 7.42 | 7.44 | 7.14 | 7.21 | -3.09% | 0.74 | 1.28% |
| 2026-04-02 | 7.37 | 7.56 | 7.33 | 7.44 | +0.40% | 0.79 | 1.33% |
| 2026-04-01 | 7.50 | 7.51 | 7.36 | 7.41 | +0.95% | 0.71 | 1.20% |
| 2026-03-31 | 7.60 | 7.62 | 7.32 | 7.34 | -3.42% | 0.91 | 1.52% |
| 2026-03-30 | 7.59 | 7.66 | 7.46 | 7.60 | -1.04% | 1.03 | 1.70% |
| 2026-03-27 | 7.39 | 7.73 | 7.35 | 7.68 | +3.36% | 1.25 | 2.06% |
| 2026-03-26 | 7.57 | 7.77 | 7.41 | 7.43 | -0.13% | 1.50 | 2.48% |
| 2026-03-25 | 7.43 | 7.51 | 7.38 | 7.44 | +1.22% | 0.85 | 1.43% |
| 2026-03-24 | 7.19 | 7.35 | 7.04 | 7.35 | +4.11% | 1.11 | 1.93% |