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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.88 | 7.10 | 6.79 | 6.90 | +0.29% | 0.87 | 0.63% |
| 2025-05-23 | 6.96 | 7.00 | 6.88 | 6.88 | -1.00% | 0.44 | 0.32% |
| 2025-05-22 | 7.05 | 7.06 | 6.94 | 6.95 | -1.41% | 0.52 | 0.38% |
| 2025-05-21 | 7.11 | 7.11 | 7.00 | 7.05 | -0.70% | 0.52 | 0.37% |
| 2025-05-20 | 7.13 | 7.14 | 7.06 | 7.10 | +0.42% | 0.48 | 0.34% |
| 2025-05-19 | 7.14 | 7.14 | 7.00 | 7.07 | -0.69% | 0.66 | 0.47% |
| 2025-05-16 | 7.06 | 7.17 | 7.01 | 7.12 | +0.70% | 0.75 | 0.52% |
| 2025-05-15 | 7.05 | 7.14 | 7.03 | 7.07 | 0.00% | 0.63 | 0.44% |
| 2025-05-14 | 6.99 | 7.10 | 6.94 | 7.07 | +1.13% | 0.86 | 0.61% |
| 2025-05-13 | 7.05 | 7.07 | 6.95 | 6.99 | -0.28% | 0.62 | 0.44% |
| 2025-05-12 | 6.99 | 7.01 | 6.95 | 7.01 | +1.28% | 0.53 | 0.38% |
| 2025-05-09 | 6.97 | 7.00 | 6.90 | 6.93 | -0.85% | 0.58 | 0.42% |
| 2025-05-08 | 6.99 | 7.02 | 6.92 | 6.98 | -0.14% | 0.69 | 0.49% |
| 2025-05-07 | 7.07 | 7.09 | 6.95 | 6.99 | +0.28% | 0.78 | 0.55% |
| 2025-05-06 | 6.89 | 7.03 | 6.88 | 6.97 | +1.29% | 1.02 | 0.73% |