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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.29 | 11.43 | 11.01 | 11.05 | -3.16% | 3.92 | 1.77% |
| 2026-02-12 | 11.75 | 11.89 | 11.40 | 11.41 | -4.20% | 5.45 | 2.39% |
| 2026-02-11 | 11.79 | 12.08 | 11.28 | 11.91 | -1.41% | 7.31 | 3.15% |
| 2026-02-10 | 13.87 | 13.87 | 12.03 | 12.08 | -4.20% | 13.70 | 5.44% |
| 2026-02-09 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-02-06 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-02-05 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-02-04 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-02-03 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-02-02 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-01-30 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-01-29 | 12.61 | 12.61 | 12.61 | 12.61 | nan% | nan | nan% |
| 2026-01-28 | 11.78 | 12.77 | 11.75 | 12.61 | +7.59% | 12.89 | 5.26% |
| 2026-01-27 | 11.70 | 12.11 | 11.36 | 11.72 | -1.60% | 6.21 | 2.69% |
| 2026-01-26 | 11.99 | 12.18 | 11.80 | 11.91 | +0.68% | 7.85 | 3.31% |
| 2026-01-23 | 11.33 | 11.88 | 11.33 | 11.83 | +4.32% | 7.27 | 3.13% |
| 2026-01-22 | 11.23 | 11.49 | 11.14 | 11.34 | +1.07% | 3.32 | 1.48% |
| 2026-01-21 | 10.85 | 11.29 | 10.77 | 11.22 | +2.47% | 4.09 | 1.85% |
| 2026-01-20 | 11.34 | 11.44 | 10.68 | 10.95 | -3.35% | 4.74 | 2.18% |
| 2026-01-19 | 11.00 | 11.45 | 10.90 | 11.33 | +1.98% | 4.12 | 1.85% |