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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.24 | 7.24 | 7.00 | 7.09 | -5.94% | 3.01 | 2.13% |
| 2025-06-23 | 7.49 | 7.61 | 7.41 | 7.54 | +2.99% | 2.04 | 1.37% |
| 2025-06-20 | 7.40 | 7.46 | 7.30 | 7.32 | -1.08% | 0.95 | 0.65% |
| 2025-06-19 | 7.54 | 7.62 | 7.27 | 7.40 | -2.37% | 2.00 | 1.36% |
| 2025-06-18 | 7.40 | 7.72 | 7.39 | 7.58 | +2.70% | 2.33 | 1.55% |
| 2025-06-17 | 7.33 | 7.48 | 7.31 | 7.38 | -0.54% | 1.65 | 1.12% |
| 2025-06-16 | 7.38 | 7.62 | 7.33 | 7.42 | +2.05% | 2.94 | 1.98% |
| 2025-06-13 | 7.18 | 7.39 | 7.13 | 7.27 | +3.25% | 2.48 | 1.72% |
| 2025-06-12 | 7.08 | 7.12 | 7.00 | 7.04 | +0.14% | 0.74 | 0.53% |
| 2025-06-11 | 6.91 | 7.15 | 6.88 | 7.03 | +1.44% | 0.98 | 0.70% |
| 2025-06-10 | 6.99 | 7.00 | 6.76 | 6.93 | -0.57% | 0.76 | 0.56% |
| 2025-06-09 | 7.01 | 7.03 | 6.92 | 6.97 | -0.28% | 0.52 | 0.37% |
| 2025-06-06 | 6.91 | 7.10 | 6.89 | 6.99 | +1.15% | 0.99 | 0.71% |
| 2025-06-05 | 6.98 | 7.02 | 6.88 | 6.91 | -1.00% | 0.47 | 0.34% |
| 2025-06-04 | 6.85 | 6.99 | 6.80 | 6.98 | +2.79% | 0.68 | 0.50% |
| 2025-06-03 | 6.74 | 6.84 | 6.74 | 6.79 | -0.58% | 0.38 | 0.28% |
| 2025-05-30 | 6.87 | 6.87 | 6.79 | 6.83 | -0.72% | 0.31 | 0.23% |
| 2025-05-29 | 6.81 | 6.91 | 6.77 | 6.88 | +1.02% | 0.53 | 0.39% |
| 2025-05-28 | 6.78 | 6.84 | 6.75 | 6.81 | +0.44% | 0.41 | 0.30% |
| 2025-05-27 | 6.85 | 6.88 | 6.75 | 6.78 | -1.73% | 0.64 | 0.47% |