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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.68 | 8.73 | 8.37 | 8.61 | -0.23% | 1.95 | 1.16% |
| 2025-09-15 | 8.75 | 8.87 | 8.58 | 8.63 | -0.92% | 1.96 | 1.14% |
| 2025-09-12 | 8.46 | 8.77 | 8.39 | 8.71 | +2.82% | 2.89 | 1.69% |
| 2025-09-11 | 8.50 | 8.51 | 8.37 | 8.47 | +0.12% | 1.48 | 0.89% |
| 2025-09-10 | 8.55 | 8.58 | 8.37 | 8.46 | -1.39% | 1.62 | 0.97% |
| 2025-09-09 | 8.55 | 8.80 | 8.46 | 8.58 | +0.35% | 3.07 | 1.80% |
| 2025-09-08 | 8.13 | 8.64 | 8.13 | 8.55 | +5.93% | 4.48 | 2.66% |
| 2025-09-05 | 7.86 | 8.07 | 7.83 | 8.07 | +2.66% | 1.35 | 0.85% |
| 2025-09-04 | 7.85 | 7.97 | 7.75 | 7.86 | -0.50% | 1.36 | 0.87% |
| 2025-09-03 | 8.17 | 8.23 | 7.86 | 7.90 | -2.94% | 1.60 | 1.01% |
| 2025-09-02 | 8.29 | 8.30 | 8.05 | 8.14 | -1.21% | 1.36 | 0.84% |
| 2025-09-01 | 8.10 | 8.31 | 8.02 | 8.24 | +1.72% | 1.60 | 0.98% |
| 2025-08-29 | 8.07 | 8.17 | 8.05 | 8.10 | +0.25% | 1.53 | 0.95% |
| 2025-08-28 | 8.09 | 8.23 | 7.84 | 8.08 | -0.12% | 2.19 | 1.37% |
| 2025-08-27 | 8.46 | 8.46 | 8.08 | 8.09 | -4.69% | 2.65 | 1.61% |
| 2025-08-26 | 8.53 | 8.55 | 8.38 | 8.49 | -0.47% | 1.62 | 0.96% |
| 2025-08-25 | 8.37 | 8.55 | 8.37 | 8.53 | +1.90% | 2.53 | 1.50% |
| 2025-08-22 | 8.33 | 8.40 | 8.29 | 8.37 | +0.48% | 1.59 | 0.96% |
| 2025-08-21 | 8.34 | 8.46 | 8.27 | 8.33 | +0.12% | 1.77 | 1.07% |
| 2025-08-20 | 8.16 | 8.47 | 8.09 | 8.32 | +1.95% | 2.56 | 1.55% |