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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.38 | 11.74 | 11.20 | 11.27 | -3.10% | 4.49 | 1.99% |
| 2026-03-20 | 11.92 | 12.09 | 11.53 | 11.63 | -4.59% | 6.01 | 2.59% |
| 2026-03-19 | 12.88 | 13.05 | 12.08 | 12.19 | -1.85% | 8.19 | 3.32% |
| 2026-03-18 | 12.74 | 13.00 | 12.23 | 12.42 | -3.12% | 5.67 | 2.31% |
| 2026-03-17 | 12.98 | 13.38 | 12.77 | 12.82 | -2.21% | 7.32 | 2.85% |
| 2026-03-16 | 13.65 | 13.94 | 12.91 | 13.11 | -3.32% | 9.65 | 3.68% |
| 2026-03-13 | 13.60 | 14.35 | 13.52 | 13.56 | +1.04% | 18.48 | 6.74% |
| 2026-03-12 | 12.48 | 13.42 | 12.48 | 13.42 | +10.00% | 13.68 | 5.28% |
| 2026-03-11 | 12.20 | 12.32 | 11.95 | 12.20 | -0.41% | 7.10 | 2.96% |
| 2026-03-10 | 12.73 | 12.79 | 12.20 | 12.25 | -9.39% | 13.32 | 5.46% |
| 2026-03-09 | 13.00 | 13.52 | 12.74 | 13.52 | +10.01% | 11.92 | 4.57% |
| 2026-03-06 | 12.61 | 12.81 | 12.25 | 12.29 | -4.95% | 6.92 | 2.82% |
| 2026-03-05 | 13.11 | 13.40 | 12.78 | 12.93 | -3.79% | 8.43 | 3.27% |
| 2026-03-04 | 13.85 | 14.29 | 12.99 | 13.44 | -1.54% | 11.94 | 4.44% |
| 2026-03-03 | 12.99 | 14.06 | 12.99 | 13.65 | +5.90% | 15.20 | 5.65% |
| 2026-03-02 | 13.04 | 13.05 | 12.20 | 12.89 | +4.20% | 10.65 | 4.24% |
| 2026-02-27 | 11.69 | 12.49 | 11.68 | 12.37 | +4.56% | 6.65 | 2.75% |
| 2026-02-26 | 12.45 | 12.49 | 11.81 | 11.83 | -2.15% | 6.20 | 2.59% |
| 2026-02-25 | 11.47 | 12.47 | 11.47 | 12.09 | +5.22% | 7.43 | 3.13% |
| 2026-02-24 | 11.30 | 11.99 | 11.27 | 11.49 | +3.98% | 5.83 | 2.53% |