五矿发展(600058)股票行情
五矿发展(600058)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 |
|---|
| 2025-08-01 | 8.00 | 7.96 | -0.02 | -0.25% | 7.95 | 8.03 | 56181 | 4481.28 | 0.52% |
| 2025-07-31 | 8.23 | 7.98 | -0.25 | -3.04% | 7.94 | 8.23 | 124141 | 9962.38 | 1.16% |
| 2025-07-30 | 8.29 | 8.23 | -0.09 | -1.08% | 8.18 | 8.35 | 73894 | 6103.24 | 0.69% |
| 2025-07-29 | 8.32 | 8.32 | -0.02 | -0.24% | 8.18 | 8.36 | 85854 | 7102.47 | 0.80% |
| 2025-07-28 | 8.36 | 8.34 | -0.05 | -0.60% | 8.25 | 8.38 | 97810 | 8138.00 | 0.91% |
| 2025-07-25 | 8.52 | 8.39 | -0.13 | -1.53% | 8.38 | 8.52 | 103195 | 8698.76 | 0.96% |
| 2025-07-24 | 8.35 | 8.52 | 0.15 | 1.79% | 8.31 | 8.54 | 155439 | 13141.98 | 1.45% |
| 2025-07-23 | 8.45 | 8.37 | -0.09 | -1.06% | 8.30 | 8.46 | 139023 | 11668.57 | 1.30% |
| 2025-07-22 | 8.32 | 8.46 | 0.09 | 1.08% | 8.31 | 8.47 | 182357 | 15303.52 | 1.70% |
| 2025-07-21 | 8.20 | 8.37 | 0.21 | 2.57% | 8.18 | 8.41 | 180992 | 15067.35 | 1.69% |
| 2025-07-18 | 8.00 | 8.16 | 0.16 | 2.00% | 7.99 | 8.30 | 184076 | 14978.74 | 1.72% |
| 2025-07-17 | 7.99 | 8.00 | 0.01 | 0.13% | 7.96 | 8.08 | 122238 | 9784.04 | 1.14% |
| 2025-07-16 | 7.99 | 7.99 | 0.00 | 0.00% | 7.91 | 8.05 | 108469 | 8665.40 | 1.01% |
| 2025-07-15 | 8.12 | 7.99 | -0.13 | -1.60% | 7.97 | 8.18 | 157734 | 12695.95 | 1.47% |
| 2025-07-14 | 8.26 | 8.12 | -0.15 | -1.81% | 8.08 | 8.35 | 276103 | 22647.72 | 2.58% |
| 2025-07-11 | 7.93 | 8.27 | 0.35 | 4.42% | 7.89 | 8.62 | 378688 | 31267.79 | 3.53% |
| 2025-07-10 | 7.79 | 7.92 | 0.12 | 1.54% | 7.77 | 7.92 | 83233 | 6559.66 | 0.78% |
| 2025-07-09 | 7.80 | 7.80 | -0.01 | -0.13% | 7.76 | 7.86 | 56706 | 4430.46 | 0.53% |
| 2025-07-08 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.81 | 49499 | 3847.70 | 0.46% |
| 2025-07-07 | 7.71 | 7.74 | -0.01 | -0.13% | 7.70 | 7.78 | 39237 | 3037.40 | 0.37% |
| 2025-07-04 | 7.80 | 7.75 | -0.05 | -0.64% | 7.72 | 7.83 | 49117 | 3818.03 | 0.46% |
| 2025-07-03 | 7.75 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 80542 | 6279.23 | 0.75% |
| 2025-07-02 | 7.70 | 7.85 | 0.14 | 1.82% | 7.68 | 7.96 | 126469 | 9880.25 | 1.18% |
| 2025-07-01 | 7.75 | 7.71 | -0.02 | -0.26% | 7.66 | 7.76 | 49241 | 3789.67 | 0.46% |
| 2025-06-30 | 7.74 | 7.73 | -0.03 | -0.39% | 7.67 | 7.78 | 62418 | 4817.17 | 0.58% |
| 2025-06-27 | 7.69 | 7.76 | 0.06 | 0.78% | 7.69 | 7.82 | 68167 | 5297.22 | 0.64% |
| 2025-06-26 | 7.68 | 7.70 | 0.03 | 0.39% | 7.65 | 7.82 | 79417 | 6138.79 | 0.74% |
| 2025-06-25 | 7.68 | 7.67 | -0.01 | -0.13% | 7.64 | 7.71 | 70449 | 5411.02 | 0.66% |
| 2025-06-24 | 7.52 | 7.68 | 0.16 | 2.13% | 7.50 | 7.69 | 70034 | 5338.89 | 0.65% |
| 2025-06-23 | 7.45 | 7.52 | 0.07 | 0.94% | 7.41 | 7.55 | 56472 | 4230.16 | 0.53% |
| 2025-06-20 | 7.48 | 7.45 | -0.03 | -0.40% | 7.44 | 7.53 | 48275 | 3610.47 | 0.45% |
| 2025-06-19 | 7.62 | 7.48 | -0.18 | -2.35% | 7.45 | 7.64 | 68152 | 5126.62 | 0.64% |
| 2025-06-18 | 7.75 | 7.66 | -0.09 | -1.16% | 7.61 | 7.77 | 66406 | 5087.58 | 0.62% |
| 2025-06-17 | 7.63 | 7.75 | 0.13 | 1.71% | 7.63 | 7.76 | 101713 | 7836.71 | 0.95% |
| 2025-06-16 | 7.45 | 7.62 | 0.14 | 1.87% | 7.45 | 7.91 | 179505 | 13824.25 | 1.67% |
| 2025-06-13 | 7.56 | 7.48 | -0.11 | -1.45% | 7.45 | 7.59 | 67254 | 5046.41 | 0.63% |
| 2025-06-12 | 7.60 | 7.59 | -0.01 | -0.13% | 7.53 | 7.60 | 50493 | 3816.72 | 0.47% |
| 2025-06-11 | 7.45 | 7.60 | 0.15 | 2.01% | 7.43 | 7.62 | 76664 | 5790.34 | 0.72% |
| 2025-06-10 | 7.51 | 7.45 | -0.05 | -0.67% | 7.38 | 7.54 | 64810 | 4832.92 | 0.60% |
| 2025-06-09 | 7.48 | 7.50 | 0.03 | 0.40% | 7.41 | 7.50 | 45748 | 3414.95 | 0.43% |
| 2025-06-06 | 7.37 | 7.47 | 0.10 | 1.36% | 7.37 | 7.49 | 65434 | 4872.00 | 0.61% |
| 2025-06-05 | 7.38 | 7.37 | -0.02 | -0.27% | 7.34 | 7.41 | 48494 | 3575.67 | 0.45% |
| 2025-06-04 | 7.37 | 7.39 | 0.07 | 0.96% | 7.32 | 7.40 | 49741 | 3665.79 | 0.46% |
| 2025-06-03 | 7.33 | 7.32 | -0.03 | -0.41% | 7.28 | 7.36 | 44285 | 3242.52 | 0.41% |
| 2025-05-30 | 7.36 | 7.35 | -0.04 | -0.54% | 7.31 | 7.42 | 42757 | 3141.60 | 0.40% |
| 2025-05-29 | 7.34 | 7.39 | 0.04 | 0.54% | 7.33 | 7.42 | 53583 | 3953.02 | 0.50% |
| 2025-05-28 | 7.39 | 7.35 | -0.02 | -0.27% | 7.32 | 7.43 | 35674 | 2627.01 | 0.33% |
| 2025-05-27 | 7.36 | 7.37 | -0.01 | -0.14% | 7.31 | 7.40 | 34853 | 2560.87 | 0.33% |
| 2025-05-26 | 7.24 | 7.38 | 0.13 | 1.79% | 7.21 | 7.40 | 58095 | 4264.67 | 0.54% |
| 2025-05-23 | 7.34 | 7.25 | -0.08 | -1.09% | 7.25 | 7.38 | 50968 | 3728.84 | 0.48% |
| 2025-05-22 | 7.40 | 7.33 | -0.08 | -1.08% | 7.32 | 7.47 | 57842 | 4269.13 | 0.54% |
| 2025-05-21 | 7.34 | 7.41 | 0.04 | 0.54% | 7.34 | 7.42 | 48454 | 3575.97 | 0.45% |
| 2025-05-20 | 7.35 | 7.37 | 0.03 | 0.41% | 7.32 | 7.38 | 48818 | 3589.45 | 0.46% |
| 2025-05-19 | 7.26 | 7.34 | 0.08 | 1.10% | 7.24 | 7.35 | 54041 | 3953.10 | 0.50% |
| 2025-05-16 | 7.33 | 7.26 | -0.10 | -1.36% | 7.26 | 7.37 | 46590 | 3398.04 | 0.43% |
| 2025-05-15 | 7.31 | 7.36 | 0.03 | 0.41% | 7.28 | 7.40 | 59775 | 4383.39 | 0.56% |
| 2025-05-14 | 7.23 | 7.33 | 0.10 | 1.38% | 7.19 | 7.33 | 67766 | 4921.76 | 0.63% |
| 2025-05-13 | 7.31 | 7.23 | -0.01 | -0.14% | 7.23 | 7.32 | 53281 | 3871.37 | 0.50% |
| 2025-05-12 | 7.26 | 7.24 | 0.03 | 0.42% | 7.18 | 7.28 | 59705 | 4307.57 | 0.56% |
| 2025-05-09 | 7.30 | 7.21 | -0.06 | -0.83% | 7.19 | 7.31 | 45715 | 3305.66 | 0.43% |
| 2025-05-08 | 7.31 | 7.27 | -0.08 | -1.09% | 7.25 | 7.34 | 56585 | 4124.97 | 0.53% |
| 2025-05-07 | 7.35 | 7.35 | 0.08 | 1.10% | 7.29 | 7.37 | 72284 | 5301.67 | 0.67% |
| 2025-05-06 | 7.21 | 7.27 | 0.10 | 1.39% | 7.19 | 7.28 | 64902 | 4706.11 | 0.61% |
| 2025-04-30 | 7.25 | 7.17 | 0.10 | 1.41% | 7.16 | 7.34 | 100770 | 7310.73 | 0.94% |
| 2025-04-29 | 7.00 | 7.07 | 0.01 | 0.14% | 7.00 | 7.10 | 43023 | 3040.60 | 0.40% |
| 2025-04-28 | 7.01 | 7.06 | 0.00 | 0.00% | 6.93 | 7.19 | 76277 | 5372.00 | 0.71% |
| 2025-04-25 | 7.07 | 7.06 | 0.01 | 0.14% | 7.03 | 7.11 | 50620 | 3582.32 | 0.47% |
| 2025-04-24 | 7.05 | 7.05 | 0.00 | 0.00% | 7.00 | 7.11 | 57516 | 4058.58 | 0.54% |
| 2025-04-23 | 7.10 | 7.05 | -0.04 | -0.56% | 6.99 | 7.14 | 88758 | 6254.13 | 0.83% |
| 2025-04-22 | 6.87 | 7.09 | 0.21 | 3.05% | 6.85 | 7.34 | 172512 | 12194.73 | 1.61% |
| 2025-04-21 | 6.80 | 6.88 | 0.06 | 0.88% | 6.77 | 6.90 | 62561 | 4295.62 | 0.58% |
| 2025-04-18 | 6.85 | 6.82 | -0.03 | -0.44% | 6.74 | 6.85 | 53738 | 3648.86 | 0.50% |
| 2025-04-17 | 6.75 | 6.85 | 0.05 | 0.74% | 6.75 | 6.88 | 52137 | 3569.38 | 0.49% |
| 2025-04-16 | 6.88 | 6.80 | -0.09 | -1.31% | 6.70 | 6.89 | 50009 | 3390.98 | 0.47% |
| 2025-04-15 | 6.88 | 6.89 | 0.01 | 0.15% | 6.79 | 6.90 | 52095 | 3567.33 | 0.49% |
| 2025-04-14 | 6.82 | 6.88 | 0.06 | 0.88% | 6.82 | 6.92 | 72902 | 5013.88 | 0.68% |
| 2025-04-11 | 6.86 | 6.82 | -0.06 | -0.87% | 6.80 | 6.94 | 73146 | 5024.09 | 0.68% |
| 2025-04-10 | 6.85 | 6.88 | 0.16 | 2.38% | 6.80 | 7.03 | 121524 | 8417.99 | 1.13% |
| 2025-04-09 | 6.48 | 6.72 | 0.18 | 2.75% | 6.22 | 6.76 | 137598 | 8966.24 | 1.28% |
| 2025-04-08 | 6.64 | 6.54 | -0.11 | -1.65% | 6.36 | 6.75 | 201119 | 13127.28 | 1.88% |
上证大盘股票行情在线 K线走势图
