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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.17 | 8.27 | 8.02 | 8.21 | +2.49% | 3.20 | 1.98% |
| 2025-07-21 | 7.70 | 8.17 | 7.69 | 8.01 | +4.28% | 3.15 | 1.99% |
| 2025-07-18 | 7.69 | 7.74 | 7.60 | 7.68 | -0.13% | 1.25 | 0.82% |
| 2025-07-17 | 7.45 | 7.70 | 7.43 | 7.69 | +3.07% | 1.40 | 0.93% |
| 2025-07-16 | 7.44 | 7.51 | 7.36 | 7.46 | -0.13% | 0.85 | 0.58% |
| 2025-07-15 | 7.57 | 7.72 | 7.46 | 7.47 | -1.70% | 1.53 | 1.02% |
| 2025-07-14 | 7.68 | 7.94 | 7.60 | 7.60 | +1.60% | 2.77 | 1.80% |
| 2025-07-11 | 7.39 | 7.61 | 7.30 | 7.48 | +1.35% | 2.10 | 1.42% |
| 2025-07-10 | 7.32 | 7.38 | 7.28 | 7.38 | +1.37% | 1.29 | 0.89% |
| 2025-07-09 | 7.34 | 7.44 | 7.24 | 7.28 | -0.14% | 1.09 | 0.75% |
| 2025-07-08 | 7.13 | 7.32 | 7.13 | 7.29 | +1.95% | 1.16 | 0.80% |
| 2025-07-07 | 7.15 | 7.18 | 7.09 | 7.15 | -0.69% | 0.69 | 0.49% |
| 2025-07-04 | 7.22 | 7.26 | 7.17 | 7.20 | -0.82% | 0.78 | 0.54% |
| 2025-07-03 | 7.33 | 7.36 | 7.21 | 7.26 | -0.82% | 1.00 | 0.70% |
| 2025-07-02 | 7.18 | 7.34 | 7.15 | 7.32 | +1.66% | 1.47 | 1.02% |
| 2025-07-01 | 7.18 | 7.21 | 7.13 | 7.20 | -0.28% | 0.65 | 0.46% |
| 2025-06-30 | 7.20 | 7.23 | 7.11 | 7.22 | +0.14% | 1.01 | 0.71% |
| 2025-06-27 | 7.15 | 7.31 | 7.12 | 7.21 | +1.12% | 1.49 | 1.04% |
| 2025-06-26 | 7.12 | 7.18 | 7.09 | 7.13 | -0.42% | 1.00 | 0.71% |
| 2025-06-25 | 7.07 | 7.18 | 7.04 | 7.16 | +0.98% | 1.69 | 1.19% |