宝地矿业 sh.601121
6.86
-1.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.52 | 7.93 | 7.47 | 7.76 | +2.65% | 2.32 | 7.86% |
| 2025-11-19 | 7.49 | 7.69 | 7.32 | 7.56 | +0.67% | 1.71 | 6.01% |
| 2025-11-18 | 7.96 | 7.97 | 7.46 | 7.51 | -4.70% | 2.00 | 6.91% |
| 2025-11-17 | 7.95 | 8.14 | 7.83 | 7.88 | -0.13% | 1.76 | 5.85% |
| 2025-11-14 | 7.80 | 8.05 | 7.77 | 7.89 | +0.13% | 2.10 | 6.98% |
| 2025-11-13 | 7.80 | 8.06 | 7.77 | 7.88 | +1.29% | 2.76 | 9.18% |
| 2025-11-12 | 7.90 | 8.02 | 7.72 | 7.78 | -1.14% | 2.43 | 8.19% |
| 2025-11-11 | 8.07 | 8.13 | 7.86 | 7.87 | -3.67% | 4.73 | 15.63% |
| 2025-11-10 | 7.48 | 8.17 | 7.48 | 8.17 | +9.96% | 5.48 | 18.04% |
| 2025-11-07 | 7.41 | 7.54 | 7.36 | 7.43 | +0.27% | 1.37 | 4.88% |
| 2025-11-06 | 7.20 | 7.65 | 7.16 | 7.41 | +3.35% | 2.15 | 7.65% |
| 2025-11-05 | 7.06 | 7.21 | 7.03 | 7.17 | +0.99% | 0.77 | 2.85% |
| 2025-11-04 | 7.15 | 7.24 | 7.06 | 7.10 | -1.39% | 0.79 | 2.90% |
| 2025-11-03 | 7.30 | 7.30 | 7.01 | 7.20 | -1.37% | 1.40 | 5.17% |
| 2025-10-31 | 7.42 | 7.49 | 7.27 | 7.30 | -1.75% | 1.27 | 4.54% |
| 2025-10-30 | 7.34 | 7.52 | 7.28 | 7.43 | +0.81% | 1.78 | 6.32% |
| 2025-10-29 | 7.18 | 7.45 | 7.12 | 7.37 | +2.65% | 1.58 | 5.68% |
| 2025-10-28 | 7.22 | 7.33 | 7.16 | 7.18 | -1.64% | 1.02 | 3.71% |
| 2025-10-27 | 7.14 | 7.35 | 7.14 | 7.30 | +2.82% | 1.59 | 5.76% |
| 2025-10-24 | 7.25 | 7.33 | 7.06 | 7.10 | -1.53% | 1.13 | 4.15% |