海南矿业 sh.601969
10.47
+1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.36 | 10.53 | 10.25 | 10.47 | +1.26% | 1.73 | 0.84% |
| 2026-05-21 | 10.83 | 11.01 | 10.34 | 10.34 | -4.79% | 2.96 | 1.41% |
| 2026-05-20 | 10.78 | 10.96 | 10.59 | 10.86 | +0.46% | 2.35 | 1.11% |
| 2026-05-19 | 11.00 | 11.08 | 10.57 | 10.81 | -2.61% | 3.37 | 1.58% |
| 2026-05-18 | 11.24 | 11.54 | 10.93 | 11.10 | -0.98% | 3.71 | 1.68% |
| 2026-05-15 | 11.10 | 11.82 | 10.99 | 11.21 | +1.08% | 5.02 | 2.25% |
| 2026-05-14 | 11.69 | 11.71 | 11.09 | 11.09 | -5.29% | 3.97 | 1.78% |
| 2026-05-13 | 11.74 | 12.03 | 11.69 | 11.71 | +0.09% | 3.36 | 1.44% |
| 2026-05-12 | 11.85 | 12.04 | 11.67 | 11.70 | -0.26% | 3.94 | 1.69% |
| 2026-05-11 | 11.99 | 12.10 | 11.66 | 11.73 | -1.10% | 4.78 | 2.05% |
| 2026-05-08 | 12.13 | 12.49 | 11.90 | 11.94 | -1.57% | 4.34 | 1.81% |
| 2026-05-07 | 12.30 | 12.43 | 11.86 | 12.13 | -2.18% | 4.90 | 2.06% |
| 2026-05-06 | 12.24 | 12.47 | 12.00 | 12.40 | +1.39% | 4.42 | 1.83% |
| 2026-04-30 | 12.40 | 12.75 | 12.18 | 12.23 | -2.47% | 6.57 | 2.69% |
| 2026-04-29 | 11.71 | 12.65 | 11.53 | 12.54 | +7.36% | 6.60 | 2.74% |
| 2026-04-28 | 11.42 | 11.71 | 11.41 | 11.68 | +2.28% | 2.99 | 1.31% |
| 2026-04-27 | 11.30 | 11.50 | 11.26 | 11.42 | +0.18% | 2.28 | 1.01% |
| 2026-04-24 | 11.15 | 11.50 | 11.08 | 11.40 | +1.79% | 2.82 | 1.27% |
| 2026-04-23 | 11.29 | 11.32 | 10.99 | 11.20 | -0.71% | 2.28 | 1.04% |
| 2026-04-22 | 11.22 | 11.34 | 11.17 | 11.28 | +0.45% | 1.91 | 0.86% |