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 |
|---|
| 2025-03-28 | 5.83 | 5.86 | 0.02 | 0.34% | 5.80 | 5.91 | 507222 | 29706.54 | 1.13% |
| 2025-03-27 | 5.83 | 5.84 | 0.01 | 0.17% | 5.76 | 5.89 | 377425 | 22001.62 | 0.84% |
| 2025-03-26 | 5.78 | 5.83 | 0.02 | 0.34% | 5.78 | 5.85 | 338764 | 19718.38 | 0.75% |
| 2025-03-25 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.83 | 314907 | 18268.78 | 0.70% |
| 2025-03-24 | 5.86 | 5.82 | -0.03 | -0.51% | 5.75 | 5.86 | 489628 | 28393.37 | 1.09% |
| 2025-03-21 | 5.88 | 5.85 | -0.05 | -0.85% | 5.83 | 5.92 | 463798 | 27236.90 | 1.03% |
| 2025-03-20 | 5.97 | 5.90 | -0.06 | -1.01% | 5.90 | 5.97 | 361611 | 21412.10 | 0.80% |
| 2025-03-19 | 5.98 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 379946 | 22654.48 | 0.84% |
| 2025-03-18 | 6.01 | 5.99 | -0.02 | -0.33% | 5.96 | 6.05 | 420864 | 25200.23 | 0.94% |
| 2025-03-17 | 6.09 | 6.01 | -0.05 | -0.83% | 6.00 | 6.10 | 634794 | 38341.70 | 1.41% |
| 2025-03-14 | 5.82 | 6.06 | 0.23 | 3.95% | 5.82 | 6.17 | 1411130 | 84997.72 | 3.14% |
| 2025-03-13 | 5.89 | 5.83 | -0.06 | -1.02% | 5.79 | 5.91 | 452775 | 26414.90 | 1.01% |
| 2025-03-12 | 5.90 | 5.89 | 0.02 | 0.34% | 5.86 | 5.98 | 455271 | 26887.64 | 1.01% |
| 2025-03-11 | 5.85 | 5.87 | -0.03 | -0.51% | 5.82 | 5.87 | 417561 | 24391.28 | 0.93% |
| 2025-03-10 | 5.96 | 5.90 | -0.06 | -1.01% | 5.87 | 5.96 | 362530 | 21393.42 | 0.81% |
| 2025-03-07 | 6.06 | 5.96 | -0.16 | -2.61% | 5.94 | 6.08 | 749311 | 44952.81 | 1.67% |
| 2025-03-06 | 5.90 | 6.12 | 0.24 | 4.08% | 5.89 | 6.16 | 1238049 | 74837.46 | 2.75% |
| 2025-03-05 | 5.85 | 5.88 | 0.01 | 0.17% | 5.78 | 5.90 | 440025 | 25700.27 | 0.98% |
| 2025-03-04 | 5.80 | 5.87 | 0.04 | 0.69% | 5.78 | 5.88 | 322944 | 18876.48 | 0.72% |
| 2025-03-03 | 5.89 | 5.83 | -0.07 | -1.19% | 5.80 | 5.94 | 435538 | 25574.23 | 0.97% |
| 2025-02-28 | 6.01 | 5.90 | -0.15 | -2.48% | 5.87 | 6.07 | 560611 | 33445.80 | 1.25% |
| 2025-02-27 | 6.06 | 6.05 | -0.04 | -0.66% | 5.96 | 6.12 | 630786 | 38055.42 | 1.40% |
| 2025-02-26 | 6.00 | 6.09 | 0.09 | 1.50% | 5.98 | 6.09 | 577075 | 34772.91 | 1.28% |
| 2025-02-25 | 6.05 | 6.00 | -0.10 | -1.64% | 5.98 | 6.07 | 609572 | 36733.25 | 1.36% |
| 2025-02-24 | 6.19 | 6.10 | -0.11 | -1.77% | 6.07 | 6.20 | 613312 | 37595.00 | 1.36% |
| 2025-02-21 | 6.08 | 6.21 | 0.13 | 2.14% | 6.02 | 6.22 | 906757 | 55563.10 | 2.02% |
| 2025-02-20 | 6.12 | 6.08 | -0.06 | -0.98% | 6.07 | 6.18 | 572477 | 34994.81 | 1.27% |
| 2025-02-19 | 6.06 | 6.14 | -0.02 | -0.32% | 6.05 | 6.17 | 689658 | 42126.80 | 1.53% |
| 2025-02-18 | 6.28 | 6.16 | -0.12 | -1.91% | 6.12 | 6.42 | 1159199 | 72437.05 | 2.58% |
| 2025-02-17 | 6.39 | 6.28 | -0.01 | -0.16% | 6.24 | 6.42 | 772448 | 48829.46 | 1.72% |
| 2025-02-14 | 6.31 | 6.29 | -0.04 | -0.63% | 6.26 | 6.46 | 662186 | 41817.21 | 1.47% |
| 2025-02-13 | 6.32 | 6.33 | 0.00 | 0.00% | 6.22 | 6.44 | 942633 | 59699.30 | 2.10% |
| 2025-02-12 | 6.20 | 6.33 | 0.11 | 1.77% | 6.17 | 6.33 | 657422 | 41057.37 | 1.46% |
| 2025-02-11 | 6.30 | 6.22 | -0.08 | -1.27% | 6.16 | 6.31 | 550225 | 34167.78 | 1.22% |
| 2025-02-10 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.33 | 669175 | 42038.70 | 1.49% |
| 2025-02-07 | 6.05 | 6.25 | 0.15 | 2.46% | 6.05 | 6.35 | 1279857 | 79681.21 | 2.85% |
| 2025-02-06 | 5.97 | 6.10 | 0.12 | 2.01% | 5.92 | 6.10 | 746785 | 45000.50 | 1.66% |
| 2025-02-05 | 6.05 | 5.98 | 0.00 | 0.00% | 5.95 | 6.07 | 483415 | 28953.10 | 1.07% |
| 2025-01-27 | 6.20 | 5.98 | -0.24 | -3.86% | 5.98 | 6.26 | 966472 | 58771.76 | 2.15% |
| 2025-01-24 | 6.07 | 6.22 | 0.02 | 0.32% | 6.03 | 6.28 | 1245356 | 76591.24 | 2.77% |
| 2025-01-23 | 6.06 | 6.20 | 0.23 | 3.85% | 6.06 | 6.57 | 2244350 | 143103.97 | 4.99% |
| 2025-01-22 | 6.00 | 5.97 | -0.06 | -1.00% | 5.93 | 6.02 | 401068 | 23916.69 | 0.89% |
| 2025-01-21 | 6.18 | 6.03 | -0.10 | -1.63% | 5.99 | 6.21 | 662143 | 40127.41 | 1.47% |
| 2025-01-20 | 6.11 | 6.13 | 0.06 | 0.99% | 6.05 | 6.35 | 1169894 | 72751.80 | 2.60% |
| 2025-01-17 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.10 | 422773 | 25573.69 | 0.94% |
| 2025-01-16 | 6.01 | 6.04 | 0.03 | 0.50% | 5.98 | 6.15 | 709222 | 42958.09 | 1.58% |
| 2025-01-15 | 5.98 | 6.01 | -0.17 | -2.75% | 5.86 | 6.11 | 1271452 | 76129.88 | 2.83% |
| 2025-01-14 | 5.95 | 6.18 | 0.26 | 4.39% | 5.94 | 6.19 | 794344 | 48540.50 | 1.77% |
| 2025-01-13 | 5.81 | 5.92 | 0.04 | 0.68% | 5.74 | 5.92 | 414491 | 24291.83 | 0.92% |
| 2025-01-10 | 6.02 | 5.88 | -0.13 | -2.16% | 5.88 | 6.06 | 351324 | 20929.18 | 0.78% |
| 2025-01-09 | 6.02 | 6.01 | -0.04 | -0.66% | 6.00 | 6.10 | 329593 | 19922.64 | 0.73% |
| 2025-01-08 | 6.11 | 6.05 | -0.09 | -1.47% | 5.89 | 6.11 | 536063 | 32174.23 | 1.19% |
| 2025-01-07 | 6.03 | 6.14 | 0.11 | 1.82% | 6.00 | 6.15 | 493034 | 29891.41 | 1.10% |
| 2025-01-06 | 5.98 | 6.03 | 0.03 | 0.50% | 5.92 | 6.04 | 508597 | 30464.28 | 1.13% |
| 2025-01-03 | 6.20 | 6.00 | -0.19 | -3.07% | 6.00 | 6.23 | 726954 | 44266.27 | 1.62% |
| 2025-01-02 | 6.41 | 6.19 | -0.26 | -4.03% | 6.11 | 6.45 | 798898 | 50190.39 | 1.78% |
| 2024-12-31 | 6.76 | 6.45 | -0.32 | -4.73% | 6.43 | 6.79 | 844595 | 55623.46 | 1.88% |
| 2024-12-30 | 6.71 | 6.77 | 0.03 | 0.45% | 6.66 | 6.78 | 523953 | 35230.68 | 1.16% |
| 2024-12-27 | 6.73 | 6.74 | 0.03 | 0.45% | 6.72 | 6.90 | 835163 | 56654.01 | 1.86% |
| 2024-12-26 | 6.71 | 6.71 | -0.03 | -0.45% | 6.70 | 6.77 | 398234 | 26795.72 | 0.89% |
| 2024-12-25 | 6.84 | 6.74 | -0.12 | -1.75% | 6.68 | 6.85 | 455897 | 30714.04 | 1.01% |
| 2024-12-24 | 6.74 | 6.86 | 0.12 | 1.78% | 6.74 | 6.87 | 559919 | 38190.66 | 1.24% |
| 2024-12-23 | 6.88 | 6.74 | -0.16 | -2.32% | 6.71 | 6.90 | 619335 | 42143.31 | 1.38% |
| 2024-12-20 | 6.93 | 6.90 | -0.03 | -0.43% | 6.89 | 6.96 | 594826 | 41154.71 | 1.32% |
| 2024-12-19 | 6.90 | 6.93 | -0.16 | -2.26% | 6.86 | 7.13 | 1067039 | 73967.91 | 2.37% |
| 2024-12-18 | 7.10 | 7.09 | 0.24 | 3.50% | 7.06 | 7.32 | 1712268 | 123056.18 | 3.81% |
| 2024-12-17 | 6.93 | 6.85 | -0.10 | -1.44% | 6.82 | 6.97 | 610693 | 42026.54 | 1.36% |
| 2024-12-16 | 7.05 | 6.95 | -0.10 | -1.42% | 6.92 | 7.05 | 681206 | 47525.64 | 1.51% |
| 2024-12-13 | 7.25 | 7.05 | -0.25 | -3.42% | 7.03 | 7.26 | 922685 | 65769.44 | 2.05% |
| 2024-12-12 | 7.22 | 7.30 | 0.06 | 0.83% | 7.14 | 7.35 | 983322 | 71237.18 | 2.19% |
| 2024-12-11 | 7.21 | 7.24 | -0.01 | -0.14% | 7.20 | 7.28 | 690719 | 50025.15 | 1.54% |
| 2024-12-10 | 7.58 | 7.25 | 0.05 | 0.69% | 7.23 | 7.67 | 1377060 | 102196.62 | 3.06% |
| 2024-12-09 | 7.31 | 7.20 | -0.13 | -1.77% | 7.14 | 7.36 | 764365 | 55308.61 | 1.70% |
| 2024-12-06 | 7.20 | 7.33 | 0.10 | 1.38% | 7.13 | 7.40 | 1171030 | 85432.23 | 2.60% |
| 2024-12-05 | 7.16 | 7.23 | 0.03 | 0.42% | 7.14 | 7.27 | 683714 | 49376.50 | 1.52% |
| 2024-12-04 | 7.28 | 7.20 | -0.21 | -2.83% | 7.16 | 7.35 | 988493 | 71719.59 | 2.20% |
| 2024-12-03 | 7.38 | 7.41 | 0.15 | 2.07% | 7.24 | 7.51 | 1527433 | 112850.28 | 3.40% |
| 2024-12-02 | 7.14 | 7.26 | 0.07 | 0.97% | 7.11 | 7.35 | 1226425 | 89246.48 | 2.73% |
| 2024-11-29 | 7.01 | 7.19 | 0.14 | 1.99% | 6.98 | 7.39 | 1543022 | 110923.89 | 3.43% |
| 2024-11-28 | 7.04 | 7.05 | 0.02 | 0.28% | 7.00 | 7.19 | 1171460 | 83247.73 | 2.60% |
上证大盘股票行情在线 K线走势图
