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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.37 | 9.48 | 9.11 | 9.23 | -1.91% | 3.77 | 2.06% |
| 2025-10-21 | 9.07 | 9.73 | 8.88 | 9.41 | +3.75% | 6.15 | 3.31% |
| 2025-10-20 | 9.17 | 9.38 | 9.00 | 9.07 | -0.87% | 5.48 | 3.01% |
| 2025-10-17 | 8.90 | 9.56 | 8.85 | 9.15 | +2.23% | 8.12 | 4.44% |
| 2025-10-16 | 8.79 | 9.10 | 8.66 | 8.95 | +2.05% | 3.98 | 2.26% |
| 2025-10-15 | 8.73 | 8.86 | 8.66 | 8.77 | +1.15% | 1.81 | 1.04% |
| 2025-10-14 | 8.89 | 9.06 | 8.63 | 8.67 | -1.81% | 2.58 | 1.48% |
| 2025-10-13 | 8.59 | 8.86 | 8.53 | 8.83 | -0.67% | 2.42 | 1.40% |
| 2025-10-10 | 8.80 | 8.96 | 8.69 | 8.89 | -0.67% | 2.85 | 1.63% |
| 2025-10-09 | 8.77 | 9.14 | 8.70 | 8.95 | +4.19% | 4.61 | 2.61% |
| 2025-09-30 | 8.42 | 8.70 | 8.37 | 8.59 | +2.02% | 2.43 | 1.43% |
| 2025-09-29 | 8.18 | 8.43 | 8.05 | 8.42 | +4.34% | 2.20 | 1.34% |
| 2025-09-26 | 8.04 | 8.29 | 7.99 | 8.07 | +0.50% | 1.30 | 0.81% |
| 2025-09-25 | 8.10 | 8.25 | 8.02 | 8.03 | -0.37% | 1.17 | 0.73% |
| 2025-09-24 | 7.96 | 8.08 | 7.89 | 8.06 | +1.51% | 0.99 | 0.63% |
| 2025-09-23 | 8.23 | 8.27 | 7.83 | 7.94 | -4.09% | 1.76 | 1.11% |
| 2025-09-22 | 8.32 | 8.37 | 8.16 | 8.28 | -0.60% | 0.83 | 0.51% |
| 2025-09-19 | 8.22 | 8.39 | 8.22 | 8.33 | +1.33% | 1.28 | 0.78% |
| 2025-09-18 | 8.49 | 8.55 | 8.15 | 8.22 | -3.85% | 2.18 | 1.31% |
| 2025-09-17 | 8.56 | 8.57 | 8.44 | 8.55 | -0.69% | 1.19 | 0.70% |