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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.36 | 11.42 | 11.18 | 11.23 | -1.06% | 1.79 | 0.81% |
| 2026-04-20 | 11.30 | 11.51 | 11.27 | 11.35 | -0.53% | 2.38 | 1.06% |
| 2026-04-17 | 11.17 | 11.60 | 11.13 | 11.41 | +1.88% | 3.65 | 1.62% |
| 2026-04-16 | 10.84 | 11.25 | 10.78 | 11.20 | +2.94% | 3.87 | 1.76% |
| 2026-04-15 | 11.30 | 11.39 | 10.83 | 10.88 | -2.33% | 3.13 | 1.44% |
| 2026-04-14 | 11.18 | 11.27 | 11.00 | 11.14 | -1.42% | 2.74 | 1.25% |
| 2026-04-13 | 11.18 | 11.42 | 11.05 | 11.30 | +2.17% | 3.24 | 1.46% |
| 2026-04-10 | 10.91 | 11.23 | 10.87 | 11.06 | +0.91% | 2.38 | 1.09% |
| 2026-04-09 | 11.06 | 11.18 | 10.88 | 10.96 | -0.81% | 2.18 | 1.01% |
| 2026-04-08 | 10.60 | 11.07 | 10.60 | 11.05 | +1.10% | 3.38 | 1.56% |
| 2026-04-07 | 10.70 | 10.95 | 10.55 | 10.93 | +0.83% | 2.10 | 0.99% |
| 2026-04-03 | 11.35 | 11.38 | 10.77 | 10.84 | -4.49% | 3.40 | 1.58% |
| 2026-04-02 | 11.30 | 11.64 | 11.23 | 11.35 | +0.71% | 3.63 | 1.61% |
| 2026-04-01 | 11.54 | 11.64 | 11.24 | 11.27 | -0.97% | 2.80 | 1.25% |
| 2026-03-31 | 11.95 | 12.11 | 11.37 | 11.38 | -5.48% | 4.18 | 1.82% |
| 2026-03-30 | 12.00 | 12.65 | 11.84 | 12.04 | +2.82% | 6.31 | 2.63% |
| 2026-03-27 | 11.05 | 11.85 | 11.02 | 11.71 | +5.02% | 5.07 | 2.24% |
| 2026-03-26 | 11.40 | 11.43 | 11.11 | 11.15 | -2.96% | 2.96 | 1.33% |
| 2026-03-25 | 11.24 | 11.53 | 11.23 | 11.49 | +1.41% | 4.10 | 1.82% |
| 2026-03-24 | 11.37 | 11.45 | 10.85 | 11.33 | +0.53% | 4.67 | 2.13% |