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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.36 | 10.68 | 10.08 | 10.57 | +2.13% | 3.61 | 1.76% |
| 2025-12-16 | 10.63 | 10.85 | 10.20 | 10.35 | -3.09% | 3.19 | 1.54% |
| 2025-12-15 | 10.76 | 10.97 | 10.62 | 10.68 | -2.11% | 3.25 | 1.53% |
| 2025-12-12 | 11.15 | 11.32 | 10.66 | 10.91 | -2.24% | 4.25 | 1.96% |
| 2025-12-11 | 11.55 | 11.77 | 11.15 | 11.16 | -4.62% | 5.43 | 2.42% |
| 2025-12-10 | 11.02 | 11.75 | 10.83 | 11.70 | +6.07% | 7.75 | 3.42% |
| 2025-12-09 | 11.35 | 11.38 | 10.98 | 11.03 | -4.17% | 3.21 | 1.46% |
| 2025-12-08 | 11.22 | 11.60 | 11.17 | 11.51 | +2.86% | 3.89 | 1.72% |
| 2025-12-05 | 10.94 | 11.21 | 10.78 | 11.19 | +1.73% | 3.29 | 1.50% |
| 2025-12-04 | 11.45 | 11.52 | 10.96 | 11.00 | -4.10% | 4.01 | 1.81% |
| 2025-12-03 | 11.53 | 11.94 | 11.41 | 11.47 | -1.12% | 3.98 | 1.72% |
| 2025-12-02 | 11.60 | 11.76 | 11.28 | 11.60 | -0.68% | 4.00 | 1.76% |
| 2025-12-01 | 11.72 | 12.12 | 11.60 | 11.68 | +0.26% | 5.18 | 2.21% |
| 2025-11-28 | 11.05 | 11.75 | 11.05 | 11.65 | +3.65% | 5.39 | 2.36% |
| 2025-11-27 | 11.62 | 11.77 | 11.20 | 11.24 | -5.07% | 5.61 | 2.49% |
| 2025-11-26 | 11.45 | 12.25 | 11.42 | 11.84 | +2.51% | 7.38 | 3.13% |
| 2025-11-25 | 11.34 | 11.67 | 11.16 | 11.55 | +2.67% | 6.34 | 2.80% |
| 2025-11-24 | 11.50 | 11.88 | 11.01 | 11.25 | -5.54% | 7.29 | 3.25% |
| 2025-11-21 | 12.31 | 12.73 | 11.91 | 11.91 | -9.98% | 8.22 | 3.40% |
| 2025-11-20 | 12.30 | 13.47 | 12.25 | 13.23 | +5.08% | 13.42 | 5.24% |