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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.33 | 7.47 | 6.99 | 7.06 | -7.11% | 1.66 | 2.87% |
| 2026-03-20 | 7.77 | 7.90 | 7.58 | 7.60 | -2.31% | 1.24 | 2.01% |
| 2026-03-19 | 8.10 | 8.11 | 7.74 | 7.78 | -5.01% | 1.90 | 3.01% |
| 2026-03-18 | 8.07 | 8.21 | 7.98 | 8.19 | +1.74% | 1.21 | 1.86% |
| 2026-03-17 | 8.07 | 8.33 | 8.00 | 8.05 | -0.25% | 1.91 | 2.93% |
| 2026-03-16 | 8.40 | 8.44 | 7.93 | 8.07 | -4.72% | 2.49 | 3.82% |
| 2026-03-13 | 8.37 | 8.80 | 8.37 | 8.47 | +0.47% | 2.37 | 3.45% |
| 2026-03-12 | 8.38 | 8.60 | 8.30 | 8.43 | +0.96% | 1.95 | 2.89% |
| 2026-03-11 | 8.29 | 8.42 | 8.20 | 8.35 | +0.85% | 1.85 | 2.78% |
| 2026-03-10 | 8.35 | 8.52 | 8.22 | 8.28 | -0.84% | 1.65 | 5.21% |
| 2026-03-09 | 8.21 | 8.48 | 7.98 | 8.35 | +0.72% | 2.06 | 6.60% |
| 2026-03-06 | 8.31 | 8.37 | 8.11 | 8.29 | -0.60% | 1.40 | 4.45% |
| 2026-03-05 | 8.65 | 8.70 | 8.28 | 8.34 | -2.00% | 1.86 | 5.80% |
| 2026-03-04 | 8.42 | 8.72 | 8.38 | 8.51 | -0.47% | 1.71 | 5.28% |
| 2026-03-03 | 8.79 | 8.95 | 8.50 | 8.55 | -4.04% | 2.80 | 8.47% |
| 2026-03-02 | 8.96 | 9.07 | 8.66 | 8.91 | +1.14% | 3.10 | 9.23% |
| 2026-02-27 | 8.60 | 8.90 | 8.58 | 8.81 | +2.44% | 2.11 | 6.32% |
| 2026-02-26 | 8.86 | 8.90 | 8.59 | 8.60 | -1.83% | 2.10 | 6.35% |
| 2026-02-25 | 8.58 | 9.00 | 8.49 | 8.76 | +4.78% | 3.88 | 11.65% |
| 2026-02-24 | 8.33 | 8.54 | 8.31 | 8.36 | +3.47% | 2.58 | 8.06% |