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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.19 | 8.21 | 8.09 | 8.16 | -0.24% | 1.38 | 0.85% |
| 2025-08-18 | 8.16 | 8.25 | 8.16 | 8.18 | +1.36% | 1.94 | 1.19% |
| 2025-08-15 | 7.93 | 8.10 | 7.93 | 8.07 | +1.38% | 1.22 | 0.76% |
| 2025-08-14 | 8.11 | 8.15 | 7.96 | 7.96 | -2.08% | 1.59 | 1.00% |
| 2025-08-13 | 8.14 | 8.22 | 8.10 | 8.13 | -0.24% | 1.63 | 1.01% |
| 2025-08-12 | 8.22 | 8.30 | 8.11 | 8.15 | -0.61% | 1.38 | 0.85% |
| 2025-08-11 | 8.03 | 8.25 | 8.01 | 8.20 | +3.00% | 2.76 | 1.71% |
| 2025-08-08 | 7.88 | 7.97 | 7.88 | 7.96 | +0.38% | 0.96 | 0.61% |
| 2025-08-07 | 8.01 | 8.02 | 7.84 | 7.93 | -0.50% | 1.26 | 0.80% |
| 2025-08-06 | 8.04 | 8.06 | 7.96 | 7.97 | -1.23% | 1.59 | 1.00% |
| 2025-08-05 | 7.96 | 8.12 | 7.93 | 8.07 | +1.76% | 1.79 | 1.12% |
| 2025-08-04 | 7.87 | 7.94 | 7.83 | 7.93 | +0.38% | 0.94 | 0.60% |
| 2025-08-01 | 7.88 | 7.94 | 7.84 | 7.90 | +0.13% | 1.11 | 0.71% |
| 2025-07-31 | 8.07 | 8.07 | 7.85 | 7.89 | -2.82% | 2.31 | 1.47% |
| 2025-07-30 | 8.19 | 8.30 | 8.07 | 8.12 | -0.73% | 2.60 | 1.60% |
| 2025-07-29 | 8.22 | 8.31 | 8.12 | 8.18 | +0.24% | 3.01 | 1.85% |
| 2025-07-28 | 8.43 | 8.53 | 8.14 | 8.16 | -3.76% | 4.65 | 2.84% |
| 2025-07-25 | 9.43 | 9.43 | 8.48 | 8.48 | -3.19% | 10.42 | 5.91% |
| 2025-07-24 | 7.98 | 8.76 | 7.97 | 8.76 | +10.01% | 4.42 | 2.63% |
| 2025-07-23 | 8.17 | 8.19 | 7.95 | 7.96 | -3.03% | 2.57 | 1.61% |