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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.58 | 12.99 | 11.90 | 12.59 | -2.10% | 11.98 | 4.88% |
| 2025-11-18 | 14.20 | 14.20 | 12.86 | 12.86 | -10.01% | 15.05 | 5.74% |
| 2025-11-17 | 13.12 | 14.30 | 12.82 | 14.29 | +9.75% | 18.39 | 6.84% |
| 2025-11-14 | 11.55 | 13.02 | 11.50 | 13.02 | +9.97% | 13.76 | 5.54% |
| 2025-11-13 | 11.01 | 12.08 | 11.01 | 11.84 | +7.64% | 11.06 | 4.76% |
| 2025-11-12 | 10.82 | 11.55 | 10.82 | 11.00 | +0.73% | 9.60 | 4.34% |
| 2025-11-11 | 11.20 | 11.30 | 10.82 | 10.92 | -2.59% | 9.06 | 4.17% |
| 2025-11-10 | 11.16 | 11.65 | 10.82 | 11.21 | +5.85% | 16.63 | 7.36% |
| 2025-11-07 | 9.79 | 10.59 | 9.79 | 10.59 | +9.97% | 6.21 | 3.05% |
| 2025-11-06 | 9.83 | 9.93 | 9.54 | 9.63 | -2.83% | 4.13 | 2.15% |
| 2025-11-05 | 9.41 | 10.19 | 9.39 | 9.91 | +2.59% | 6.35 | 3.22% |
| 2025-11-04 | 9.95 | 9.96 | 9.56 | 9.66 | -3.21% | 3.96 | 2.05% |
| 2025-11-03 | 9.76 | 10.07 | 9.50 | 9.98 | +2.25% | 5.73 | 2.94% |
| 2025-10-31 | 9.60 | 10.04 | 9.59 | 9.76 | +0.62% | 4.57 | 2.34% |
| 2025-10-30 | 9.56 | 9.80 | 9.55 | 9.70 | +0.10% | 4.11 | 2.15% |
| 2025-10-29 | 9.12 | 9.97 | 9.09 | 9.69 | +6.95% | 6.63 | 3.47% |
| 2025-10-28 | 9.12 | 9.30 | 8.95 | 9.06 | -0.77% | 2.37 | 1.31% |
| 2025-10-27 | 9.03 | 9.36 | 9.02 | 9.13 | +0.44% | 2.59 | 1.43% |
| 2025-10-24 | 9.17 | 9.33 | 9.01 | 9.09 | -0.55% | 2.57 | 1.42% |
| 2025-10-23 | 9.15 | 9.37 | 9.02 | 9.14 | -0.98% | 2.99 | 1.65% |