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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.02 | 7.21 | 7.00 | 7.17 | -0.69% | 1.11 | 4.10% |
| 2025-10-21 | 7.06 | 7.38 | 6.98 | 7.22 | +1.98% | 1.99 | 7.26% |
| 2025-10-20 | 7.12 | 7.12 | 6.98 | 7.08 | -0.84% | 1.16 | 4.33% |
| 2025-10-17 | 6.99 | 7.23 | 6.99 | 7.14 | +2.15% | 1.48 | 5.46% |
| 2025-10-16 | 7.14 | 7.15 | 6.95 | 6.99 | -1.96% | 0.79 | 2.97% |
| 2025-10-15 | 7.11 | 7.21 | 7.07 | 7.13 | +0.14% | 0.83 | 3.06% |
| 2025-10-14 | 7.31 | 7.43 | 7.07 | 7.12 | -1.39% | 1.42 | 5.17% |
| 2025-10-13 | 7.00 | 7.28 | 6.99 | 7.22 | 0.00% | 1.54 | 5.69% |
| 2025-10-10 | 7.11 | 7.30 | 7.06 | 7.22 | -1.63% | 2.02 | 7.38% |
| 2025-10-09 | 7.21 | 7.59 | 7.21 | 7.34 | +4.86% | 3.28 | 11.65% |
| 2025-09-30 | 6.75 | 7.07 | 6.75 | 7.00 | +3.40% | 1.99 | 7.52% |
| 2025-09-29 | 6.65 | 6.77 | 6.56 | 6.77 | +2.11% | 0.82 | 3.23% |
| 2025-09-26 | 6.56 | 6.69 | 6.52 | 6.63 | +0.61% | 0.50 | 2.00% |
| 2025-09-25 | 6.68 | 6.78 | 6.57 | 6.59 | -1.05% | 0.63 | 2.48% |
| 2025-09-24 | 6.59 | 6.67 | 6.54 | 6.66 | +1.06% | 0.50 | 1.99% |
| 2025-09-23 | 6.70 | 6.72 | 6.44 | 6.59 | -2.08% | 0.78 | 3.15% |
| 2025-09-22 | 6.80 | 6.86 | 6.64 | 6.73 | -0.59% | 0.69 | 2.71% |
| 2025-09-19 | 6.69 | 6.86 | 6.68 | 6.77 | +0.59% | 0.87 | 3.39% |
| 2025-09-18 | 6.89 | 6.91 | 6.68 | 6.73 | -2.60% | 1.13 | 4.37% |
| 2025-09-17 | 6.92 | 6.94 | 6.86 | 6.91 | -0.58% | 0.62 | 2.37% |