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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.37 | 8.38 | 8.06 | 8.08 | -3.35% | 2.26 | 7.27% |
| 2026-02-12 | 8.76 | 8.77 | 8.34 | 8.36 | -4.02% | 3.45 | 10.70% |
| 2026-02-11 | 7.94 | 8.71 | 7.88 | 8.71 | +9.97% | 2.93 | 9.17% |
| 2026-02-10 | 8.14 | 8.14 | 7.89 | 7.92 | -2.46% | 1.11 | 3.68% |
| 2026-02-09 | 7.95 | 8.20 | 7.91 | 8.12 | +3.18% | 1.64 | 5.36% |
| 2026-02-06 | 7.60 | 8.08 | 7.57 | 7.87 | +1.68% | 1.80 | 6.02% |
| 2026-02-05 | 8.10 | 8.10 | 7.71 | 7.74 | -4.68% | 1.78 | 5.97% |
| 2026-02-04 | 8.16 | 8.28 | 8.05 | 8.12 | -0.37% | 1.27 | 4.11% |
| 2026-02-03 | 8.02 | 8.24 | 7.89 | 8.15 | +3.56% | 2.11 | 6.91% |
| 2026-02-02 | 8.01 | 8.18 | 7.85 | 7.87 | -5.97% | 2.58 | 8.46% |
| 2026-01-30 | 8.65 | 8.77 | 8.16 | 8.37 | -5.74% | 4.08 | 12.77% |
| 2026-01-29 | 8.80 | 9.28 | 8.65 | 8.88 | +0.91% | 5.87 | 17.36% |
| 2026-01-28 | 8.24 | 8.92 | 8.17 | 8.80 | +6.67% | 4.92 | 14.92% |
| 2026-01-27 | 8.43 | 8.50 | 8.09 | 8.25 | -3.85% | 2.88 | 9.20% |
| 2026-01-26 | 8.40 | 8.72 | 8.40 | 8.58 | +2.75% | 3.40 | 10.45% |
| 2026-01-23 | 8.26 | 8.45 | 8.23 | 8.35 | +1.33% | 2.04 | 6.43% |
| 2026-01-22 | 8.11 | 8.32 | 8.02 | 8.24 | +1.60% | 2.43 | 7.81% |
| 2026-01-21 | 7.96 | 8.40 | 7.96 | 8.11 | +2.79% | 4.29 | 13.87% |
| 2026-01-20 | 7.77 | 7.91 | 7.60 | 7.89 | +1.54% | 1.58 | 5.34% |
| 2026-01-19 | 7.56 | 7.80 | 7.50 | 7.77 | +1.97% | 1.35 | 4.62% |