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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 5.78 | 5.55 | -0.26 | -4.48% | 5.54 | 5.78 | 599866 | 33719.32 | 1.33% |
| 2025-11-20 | 5.87 | 5.81 | 0.01 | 0.17% | 5.79 | 5.88 | 243425 | 14184.10 | 0.54% |
| 2025-11-19 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.88 | 327696 | 19054.85 | 0.73% |
| 2025-11-18 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 363765 | 21292.95 | 0.81% |
| 2025-11-17 | 5.95 | 5.91 | -0.05 | -0.84% | 5.89 | 5.95 | 316085 | 18688.53 | 0.70% |
| 2025-11-14 | 5.96 | 5.96 | -0.02 | -0.33% | 5.95 | 6.02 | 403244 | 24168.90 | 0.90% |
| 2025-11-13 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.98 | 407181 | 24212.52 | 0.91% |
| 2025-11-12 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.95 | 274164 | 16218.49 | 0.61% |
| 2025-11-11 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 5.98 | 313996 | 18648.38 | 0.70% |
| 2025-11-10 | 5.86 | 5.96 | 0.10 | 1.71% | 5.84 | 5.96 | 495208 | 29315.89 | 1.10% |
| 2025-11-07 | 5.86 | 5.86 | -0.02 | -0.34% | 5.84 | 5.89 | 246857 | 14457.73 | 0.55% |
| 2025-11-06 | 5.86 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 311847 | 18343.64 | 0.69% |
| 2025-11-05 | 5.82 | 5.87 | 0.02 | 0.34% | 5.80 | 5.88 | 256550 | 15004.95 | 0.57% |
| 2025-11-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.92 | 324689 | 19022.21 | 0.72% |
| 2025-11-03 | 5.92 | 5.91 | -0.01 | -0.17% | 5.85 | 5.92 | 316450 | 18620.25 | 0.70% |
| 2025-10-31 | 5.94 | 5.92 | -0.02 | -0.34% | 5.92 | 5.96 | 372849 | 22121.92 | 0.83% |
| 2025-10-30 | 5.99 | 5.94 | -0.07 | -1.16% | 5.93 | 6.00 | 430387 | 25672.01 | 0.96% |
| 2025-10-29 | 5.91 | 6.01 | 0.09 | 1.52% | 5.91 | 6.01 | 604924 | 36128.04 | 1.34% |
| 2025-10-28 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 396378 | 23509.30 | 0.88% |
| 2025-10-27 | 6.00 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 446713 | 26699.53 | 0.99% |
| 2025-10-24 | 5.92 | 5.98 | 0.05 | 0.84% | 5.91 | 5.98 | 389283 | 23196.37 | 0.87% |
| 2025-10-23 | 5.88 | 5.93 | 0.03 | 0.51% | 5.82 | 5.94 | 339616 | 19921.97 | 0.76% |
| 2025-10-22 | 5.89 | 5.90 | -0.02 | -0.34% | 5.87 | 5.92 | 251125 | 14799.52 | 0.56% |
| 2025-10-21 | 5.85 | 5.92 | 0.08 | 1.37% | 5.82 | 5.97 | 380451 | 22510.43 | 0.85% |
| 2025-10-20 | 5.87 | 5.84 | 0.01 | 0.17% | 5.82 | 5.90 | 264017 | 15441.88 | 0.59% |
| 2025-10-17 | 5.92 | 5.83 | -0.10 | -1.69% | 5.83 | 5.96 | 374488 | 22031.19 | 0.83% |
| 2025-10-16 | 6.00 | 5.93 | -0.08 | -1.33% | 5.92 | 6.01 | 329254 | 19600.82 | 0.73% |
| 2025-10-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.93 | 6.04 | 480910 | 28779.54 | 1.07% |
| 2025-10-14 | 5.97 | 6.01 | 0.04 | 0.67% | 5.96 | 6.12 | 645395 | 39007.80 | 1.43% |
| 2025-10-13 | 5.86 | 5.97 | -0.06 | -1.00% | 5.84 | 5.98 | 469523 | 27834.48 | 1.04% |
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
