五矿资本(600390)股票行情
五矿资本(600390)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.33 | 5.48 | 0.14 | 2.62% | 5.32 | 5.50 | 387002 | 21067.74 | 0.86% |
| 2026-03-24 | 5.26 | 5.34 | 0.15 | 2.89% | 5.22 | 5.35 | 329553 | 17422.46 | 0.73% |
| 2026-03-23 | 5.38 | 5.19 | -0.30 | -5.46% | 5.17 | 5.41 | 498950 | 26439.20 | 1.11% |
| 2026-03-20 | 5.60 | 5.49 | -0.17 | -3.00% | 5.48 | 5.60 | 552311 | 30531.51 | 1.23% |
| 2026-03-19 | 5.53 | 5.66 | 0.09 | 1.62% | 5.48 | 5.80 | 826701 | 46441.19 | 1.84% |
| 2026-03-18 | 5.62 | 5.57 | -0.05 | -0.89% | 5.53 | 5.63 | 386889 | 21502.09 | 0.86% |
| 2026-03-17 | 5.62 | 5.62 | -0.02 | -0.35% | 5.60 | 5.73 | 520896 | 29468.60 | 1.16% |
| 2026-03-16 | 5.60 | 5.64 | 0.06 | 1.08% | 5.60 | 5.69 | 486945 | 27505.43 | 1.08% |
| 2026-03-13 | 5.62 | 5.58 | -0.06 | -1.06% | 5.55 | 5.64 | 404844 | 22659.19 | 0.90% |
| 2026-03-12 | 5.62 | 5.64 | 0.03 | 0.53% | 5.59 | 5.67 | 386665 | 21754.18 | 0.86% |
| 2026-03-11 | 5.64 | 5.61 | -0.01 | -0.18% | 5.58 | 5.64 | 290453 | 16283.74 | 0.65% |
| 2026-03-10 | 5.61 | 5.62 | 0.03 | 0.54% | 5.59 | 5.64 | 264287 | 14829.97 | 0.59% |
| 2026-03-09 | 5.62 | 5.59 | -0.07 | -1.24% | 5.55 | 5.65 | 368457 | 20570.98 | 0.82% |
| 2026-03-06 | 5.52 | 5.66 | 0.13 | 2.35% | 5.51 | 5.67 | 443607 | 24982.77 | 0.99% |
| 2026-03-05 | 5.53 | 5.53 | 0.05 | 0.91% | 5.52 | 5.62 | 347887 | 19314.76 | 0.77% |
| 2026-03-04 | 5.53 | 5.48 | -0.10 | -1.79% | 5.46 | 5.61 | 423442 | 23378.32 | 0.94% |
| 2026-03-03 | 5.73 | 5.58 | -0.18 | -3.13% | 5.58 | 5.78 | 570383 | 32384.78 | 1.27% |
| 2026-03-02 | 5.70 | 5.76 | 0.02 | 0.35% | 5.65 | 5.85 | 819275 | 47103.96 | 1.82% |
| 2026-02-27 | 5.64 | 5.74 | 0.11 | 1.95% | 5.63 | 5.74 | 394036 | 22470.16 | 0.88% |
| 2026-02-26 | 5.69 | 5.63 | -0.07 | -1.23% | 5.62 | 5.70 | 322710 | 18226.42 | 0.72% |
| 2026-02-25 | 5.62 | 5.70 | 0.09 | 1.60% | 5.61 | 5.73 | 378230 | 21550.52 | 0.84% |
| 2026-02-24 | 5.59 | 5.61 | 0.08 | 1.45% | 5.55 | 5.62 | 256652 | 14355.49 | 0.57% |
| 2026-02-13 | 5.63 | 5.53 | -0.09 | -1.60% | 5.53 | 5.63 | 273396 | 15259.07 | 0.61% |
| 2026-02-12 | 5.65 | 5.62 | -0.03 | -0.53% | 5.58 | 5.67 | 255130 | 14342.25 | 0.57% |
| 2026-02-11 | 5.68 | 5.65 | -0.03 | -0.53% | 5.64 | 5.69 | 267322 | 15153.26 | 0.59% |
| 2026-02-10 | 5.72 | 5.68 | -0.05 | -0.87% | 5.68 | 5.73 | 232972 | 13269.84 | 0.52% |
| 2026-02-09 | 5.74 | 5.73 | 0.04 | 0.70% | 5.71 | 5.77 | 262368 | 15040.19 | 0.58% |
| 2026-02-06 | 5.67 | 5.69 | -0.03 | -0.52% | 5.65 | 5.75 | 256974 | 14656.70 | 0.57% |
| 2026-02-05 | 5.77 | 5.72 | -0.06 | -1.04% | 5.67 | 5.78 | 359850 | 20570.85 | 0.80% |
| 2026-02-04 | 5.68 | 5.78 | 0.08 | 1.40% | 5.65 | 5.78 | 451806 | 25829.58 | 1.00% |
| 2026-02-03 | 5.63 | 5.70 | 0.12 | 2.15% | 5.62 | 5.71 | 388646 | 22062.78 | 0.86% |
| 2026-02-02 | 5.73 | 5.58 | -0.18 | -3.13% | 5.57 | 5.82 | 511943 | 29168.96 | 1.14% |
| 2026-01-30 | 5.90 | 5.76 | -0.15 | -2.54% | 5.71 | 5.90 | 640909 | 37057.35 | 1.42% |
| 2026-01-29 | 5.92 | 5.91 | -0.02 | -0.34% | 5.84 | 5.95 | 671017 | 39519.29 | 1.49% |
| 2026-01-28 | 5.83 | 5.93 | 0.07 | 1.19% | 5.81 | 6.05 | 710469 | 41984.72 | 1.58% |
| 2026-01-27 | 5.95 | 5.86 | -0.11 | -1.84% | 5.77 | 5.95 | 680090 | 39753.04 | 1.51% |
| 2026-01-26 | 6.00 | 5.97 | -0.07 | -1.16% | 5.93 | 6.14 | 990953 | 59655.43 | 2.20% |
| 2026-01-23 | 6.15 | 6.04 | 0.18 | 3.07% | 6.03 | 6.40 | 1507778 | 92744.17 | 3.35% |
| 2026-01-22 | 5.79 | 5.86 | 0.05 | 0.86% | 5.79 | 5.92 | 427703 | 25035.95 | 0.95% |
| 2026-01-21 | 5.82 | 5.81 | -0.02 | -0.34% | 5.79 | 5.84 | 353664 | 20558.57 | 0.79% |
| 2026-01-20 | 5.83 | 5.83 | 0.00 | 0.00% | 5.76 | 5.84 | 407804 | 23652.66 | 0.91% |
| 2026-01-19 | 5.77 | 5.83 | 0.05 | 0.87% | 5.74 | 5.89 | 456359 | 26580.36 | 1.01% |
| 2026-01-16 | 5.95 | 5.78 | -0.11 | -1.87% | 5.76 | 5.98 | 623356 | 36326.51 | 1.39% |
| 2026-01-15 | 6.02 | 5.89 | -0.18 | -2.97% | 5.87 | 6.08 | 799303 | 47509.83 | 1.78% |
| 2026-01-14 | 6.06 | 6.07 | -0.03 | -0.49% | 6.00 | 6.30 | 1518750 | 93436.48 | 3.38% |
| 2026-01-13 | 6.05 | 6.10 | 0.06 | 0.99% | 5.95 | 6.29 | 1318610 | 80289.55 | 2.93% |
| 2026-01-12 | 5.98 | 6.04 | 0.17 | 2.90% | 5.97 | 6.09 | 1221271 | 73770.65 | 2.72% |
| 2026-01-09 | 5.74 | 5.87 | 0.14 | 2.44% | 5.73 | 5.90 | 728260 | 42543.70 | 1.62% |
| 2026-01-08 | 5.79 | 5.73 | -0.10 | -1.72% | 5.72 | 5.80 | 532303 | 30578.09 | 1.18% |
| 2026-01-07 | 5.78 | 5.83 | 0.02 | 0.34% | 5.75 | 5.93 | 799629 | 46715.96 | 1.78% |
| 2026-01-06 | 5.60 | 5.81 | 0.20 | 3.57% | 5.59 | 5.82 | 793201 | 45518.28 | 1.76% |
| 2026-01-05 | 5.55 | 5.61 | 0.06 | 1.08% | 5.53 | 5.62 | 366755 | 20490.11 | 0.82% |
| 2025-12-31 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 246140 | 13696.78 | 0.55% |
| 2025-12-30 | 5.63 | 5.57 | -0.06 | -1.07% | 5.56 | 5.63 | 296533 | 16590.35 | 0.66% |
| 2025-12-29 | 5.58 | 5.63 | 0.05 | 0.90% | 5.56 | 5.67 | 429688 | 24189.38 | 0.96% |
| 2025-12-26 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.64 | 331056 | 18511.07 | 0.74% |
| 2025-12-25 | 5.54 | 5.58 | 0.04 | 0.72% | 5.54 | 5.60 | 267850 | 14943.30 | 0.60% |
| 2025-12-24 | 5.49 | 5.54 | 0.05 | 0.91% | 5.46 | 5.57 | 262648 | 14534.59 | 0.58% |
| 2025-12-23 | 5.56 | 5.49 | -0.07 | -1.26% | 5.47 | 5.57 | 238740 | 13174.51 | 0.53% |
| 2025-12-22 | 5.54 | 5.56 | 0.02 | 0.36% | 5.54 | 5.60 | 273119 | 15218.64 | 0.61% |
| 2025-12-19 | 5.47 | 5.54 | 0.08 | 1.47% | 5.44 | 5.54 | 349212 | 19232.46 | 0.78% |
| 2025-12-18 | 5.44 | 5.46 | 0.00 | 0.00% | 5.43 | 5.49 | 232393 | 12689.41 | 0.52% |
| 2025-12-17 | 5.38 | 5.46 | 0.07 | 1.30% | 5.31 | 5.52 | 397199 | 21455.01 | 0.88% |
| 2025-12-16 | 5.40 | 5.39 | -0.02 | -0.37% | 5.32 | 5.41 | 281369 | 15115.73 | 0.63% |
| 2025-12-15 | 5.40 | 5.41 | -0.02 | -0.37% | 5.36 | 5.46 | 254991 | 13802.66 | 0.57% |
| 2025-12-12 | 5.42 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 259878 | 14122.21 | 0.58% |
| 2025-12-11 | 5.53 | 5.42 | -0.11 | -1.99% | 5.41 | 5.53 | 287712 | 15693.61 | 0.64% |
| 2025-12-10 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.55 | 259180 | 14265.31 | 0.58% |
| 2025-12-09 | 5.61 | 5.51 | -0.11 | -1.96% | 5.50 | 5.61 | 303294 | 16804.17 | 0.67% |
| 2025-12-08 | 5.61 | 5.62 | 0.04 | 0.72% | 5.61 | 5.72 | 507833 | 28783.06 | 1.13% |
| 2025-12-05 | 5.49 | 5.58 | 0.08 | 1.45% | 5.46 | 5.61 | 445263 | 24672.11 | 0.99% |
| 2025-12-04 | 5.51 | 5.50 | -0.02 | -0.36% | 5.46 | 5.53 | 215166 | 11814.96 | 0.48% |
| 2025-12-03 | 5.52 | 5.52 | 0.01 | 0.18% | 5.50 | 5.56 | 287744 | 15904.89 | 0.64% |
| 2025-12-02 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.55 | 203384 | 11202.44 | 0.45% |
| 2025-12-01 | 5.54 | 5.56 | 0.03 | 0.54% | 5.51 | 5.57 | 294593 | 16346.77 | 0.65% |
| 2025-11-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.44 | 5.53 | 306667 | 16829.01 | 0.68% |
| 2025-11-27 | 5.56 | 5.52 | -0.01 | -0.18% | 5.51 | 5.58 | 245666 | 13618.42 | 0.55% |
| 2025-11-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.53 | 5.59 | 221841 | 12328.90 | 0.49% |
| 2025-11-25 | 5.55 | 5.54 | 0.01 | 0.18% | 5.54 | 5.60 | 259393 | 14431.78 | 0.58% |
| 2025-11-24 | 5.56 | 5.53 | -0.02 | -0.36% | 5.50 | 5.59 | 321355 | 17788.20 | 0.71% |
上证大盘股票行情在线 K线走势图
五矿资本(600390)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
