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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.27 | 11.52 | 11.05 | 11.11 | -1.42% | 4.22 | 1.89% |
| 2026-01-15 | 11.23 | 11.55 | 11.06 | 11.27 | -0.62% | 4.07 | 1.82% |
| 2026-01-14 | 11.28 | 11.72 | 11.13 | 11.34 | -0.26% | 6.05 | 2.67% |
| 2026-01-13 | 11.70 | 11.91 | 11.33 | 11.37 | -2.99% | 7.88 | 3.42% |
| 2026-01-12 | 11.66 | 11.95 | 11.56 | 11.72 | +1.65% | 6.55 | 2.82% |
| 2026-01-09 | 11.49 | 11.63 | 11.43 | 11.53 | +0.44% | 4.70 | 2.06% |
| 2026-01-08 | 11.43 | 11.83 | 11.34 | 11.48 | -0.69% | 5.49 | 2.40% |
| 2026-01-07 | 11.60 | 11.82 | 11.43 | 11.56 | -1.28% | 6.19 | 2.69% |
| 2026-01-06 | 11.78 | 12.08 | 11.58 | 11.71 | +1.12% | 6.89 | 2.96% |
| 2026-01-05 | 11.99 | 12.06 | 11.30 | 11.58 | -2.53% | 7.16 | 3.12% |
| 2025-12-31 | 12.00 | 12.23 | 11.76 | 11.88 | +0.34% | 9.21 | 3.88% |
| 2025-12-30 | 12.12 | 12.20 | 11.63 | 11.84 | -4.05% | 11.04 | 4.68% |
| 2025-12-29 | 12.78 | 13.17 | 12.31 | 12.34 | +3.09% | 19.95 | 7.88% |
| 2025-12-26 | 10.98 | 11.97 | 10.98 | 11.97 | +10.02% | 10.56 | 4.56% |
| 2025-12-25 | 11.23 | 11.25 | 10.79 | 10.88 | -3.29% | 5.05 | 2.33% |
| 2025-12-24 | 11.53 | 11.59 | 10.98 | 11.25 | -1.32% | 7.10 | 3.19% |
| 2025-12-23 | 12.00 | 12.25 | 11.29 | 11.40 | -0.61% | 13.75 | 5.92% |
| 2025-12-22 | 10.64 | 11.47 | 10.62 | 11.47 | +9.97% | 6.60 | 2.98% |
| 2025-12-19 | 9.99 | 10.62 | 9.79 | 10.43 | +4.40% | 5.23 | 2.59% |
| 2025-12-18 | 10.56 | 10.56 | 9.97 | 9.99 | -5.49% | 3.83 | 1.91% |