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 |
|---|
| 2025-06-16 | 5.41 | 5.49 | 0.07 | 1.29% | 5.39 | 5.50 | 351382 | 19204.01 | 0.78% |
| 2025-06-13 | 5.50 | 5.42 | -0.11 | -1.99% | 5.41 | 5.54 | 528627 | 28835.28 | 1.18% |
| 2025-06-12 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.62 | 775630 | 43073.84 | 1.72% |
| 2025-06-11 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.54 | 584091 | 31998.20 | 1.30% |
| 2025-06-10 | 5.46 | 5.40 | -0.07 | -1.28% | 5.36 | 5.48 | 438210 | 23764.32 | 0.97% |
| 2025-06-09 | 5.42 | 5.47 | 0.08 | 1.48% | 5.41 | 5.50 | 497188 | 27171.13 | 1.11% |
| 2025-06-06 | 5.44 | 5.39 | -0.05 | -0.92% | 5.38 | 5.47 | 301423 | 16327.65 | 0.67% |
| 2025-06-05 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.46 | 397531 | 21563.48 | 0.88% |
| 2025-06-04 | 5.36 | 5.42 | 0.06 | 1.12% | 5.34 | 5.42 | 373544 | 20155.89 | 0.83% |
| 2025-06-03 | 5.26 | 5.36 | 0.07 | 1.32% | 5.26 | 5.36 | 326851 | 17437.69 | 0.73% |
| 2025-05-30 | 5.30 | 5.29 | -0.03 | -0.56% | 5.25 | 5.31 | 240780 | 12712.92 | 0.54% |
| 2025-05-29 | 5.25 | 5.32 | 0.06 | 1.14% | 5.25 | 5.34 | 296050 | 15723.88 | 0.66% |
| 2025-05-28 | 5.29 | 5.26 | -0.03 | -0.57% | 5.24 | 5.30 | 194348 | 10235.20 | 0.43% |
| 2025-05-27 | 5.28 | 5.29 | -0.01 | -0.19% | 5.26 | 5.30 | 174949 | 9231.48 | 0.39% |
| 2025-05-26 | 5.25 | 5.30 | 0.02 | 0.38% | 5.25 | 5.31 | 189811 | 10020.12 | 0.42% |
| 2025-05-23 | 5.33 | 5.28 | -0.05 | -0.94% | 5.27 | 5.36 | 292411 | 15533.08 | 0.65% |
| 2025-05-22 | 5.42 | 5.33 | -0.11 | -2.02% | 5.33 | 5.43 | 380855 | 20418.90 | 0.85% |
| 2025-05-21 | 5.41 | 5.44 | 0.03 | 0.55% | 5.40 | 5.53 | 430502 | 23470.32 | 0.96% |
| 2025-05-20 | 5.41 | 5.41 | 0.01 | 0.19% | 5.38 | 5.43 | 263145 | 14212.46 | 0.59% |
| 2025-05-19 | 5.38 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 275030 | 14825.85 | 0.61% |
| 2025-05-16 | 5.41 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 299567 | 16161.14 | 0.67% |
| 2025-05-15 | 5.55 | 5.42 | -0.15 | -2.69% | 5.41 | 5.55 | 524859 | 28689.08 | 1.17% |
| 2025-05-14 | 5.41 | 5.57 | 0.15 | 2.77% | 5.37 | 5.68 | 963345 | 53243.57 | 2.14% |
| 2025-05-13 | 5.47 | 5.42 | 0.00 | 0.00% | 5.39 | 5.48 | 321515 | 17458.07 | 0.71% |
| 2025-05-12 | 5.37 | 5.42 | 0.07 | 1.31% | 5.35 | 5.43 | 336185 | 18124.96 | 0.75% |
| 2025-05-09 | 5.44 | 5.35 | -0.09 | -1.65% | 5.35 | 5.46 | 321721 | 17290.11 | 0.72% |
| 2025-05-08 | 5.42 | 5.44 | 0.00 | 0.00% | 5.39 | 5.48 | 366241 | 19917.62 | 0.81% |
| 2025-05-07 | 5.65 | 5.44 | 0.00 | 0.00% | 5.41 | 5.70 | 716103 | 39515.96 | 1.59% |
| 2025-05-06 | 5.24 | 5.44 | 0.23 | 4.41% | 5.24 | 5.46 | 685289 | 36834.15 | 1.52% |
| 2025-04-30 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.27 | 275388 | 14421.53 | 0.61% |
| 2025-04-29 | 5.27 | 5.22 | -0.04 | -0.76% | 5.21 | 5.27 | 261476 | 13698.14 | 0.58% |
| 2025-04-28 | 5.36 | 5.26 | -0.12 | -2.23% | 5.25 | 5.37 | 384860 | 20325.79 | 0.86% |
| 2025-04-25 | 5.30 | 5.38 | 0.00 | 0.00% | 5.25 | 5.40 | 494587 | 26441.80 | 1.10% |
| 2025-04-24 | 5.49 | 5.38 | -0.10 | -1.82% | 5.37 | 5.50 | 435797 | 23597.33 | 0.97% |
| 2025-04-23 | 5.51 | 5.48 | -0.06 | -1.08% | 5.46 | 5.70 | 741365 | 41070.68 | 1.65% |
| 2025-04-22 | 5.38 | 5.54 | 0.15 | 2.78% | 5.37 | 5.63 | 1100091 | 61006.02 | 2.45% |
| 2025-04-21 | 5.35 | 5.39 | 0.03 | 0.56% | 5.31 | 5.43 | 332298 | 17907.74 | 0.74% |
| 2025-04-18 | 5.33 | 5.36 | 0.04 | 0.75% | 5.31 | 5.40 | 350372 | 18804.58 | 0.78% |
| 2025-04-17 | 5.31 | 5.32 | -0.01 | -0.19% | 5.29 | 5.37 | 250510 | 13380.25 | 0.56% |
| 2025-04-16 | 5.37 | 5.33 | -0.06 | -1.11% | 5.25 | 5.38 | 386197 | 20493.07 | 0.86% |
| 2025-04-15 | 5.46 | 5.39 | -0.07 | -1.28% | 5.36 | 5.46 | 310168 | 16707.27 | 0.69% |
| 2025-04-14 | 5.37 | 5.46 | 0.11 | 2.06% | 5.37 | 5.49 | 582423 | 31696.70 | 1.29% |
| 2025-04-11 | 5.38 | 5.35 | -0.10 | -1.83% | 5.35 | 5.44 | 593600 | 31965.11 | 1.32% |
| 2025-04-10 | 5.39 | 5.45 | 0.08 | 1.49% | 5.30 | 5.56 | 1031656 | 56368.72 | 2.29% |
| 2025-04-09 | 5.10 | 5.37 | 0.17 | 3.27% | 4.96 | 5.44 | 1094951 | 57491.96 | 2.43% |
| 2025-04-08 | 5.02 | 5.20 | 0.06 | 1.17% | 4.95 | 5.31 | 925215 | 47162.06 | 2.06% |
| 2025-04-07 | 5.42 | 5.14 | -0.57 | -9.98% | 5.14 | 5.49 | 730817 | 38158.53 | 1.62% |
| 2025-04-03 | 5.61 | 5.71 | 0.05 | 0.88% | 5.59 | 5.74 | 501103 | 28523.18 | 1.11% |
| 2025-04-02 | 5.58 | 5.66 | 0.07 | 1.25% | 5.55 | 5.66 | 385113 | 21614.39 | 0.86% |
| 2025-04-01 | 5.62 | 5.59 | -0.02 | -0.36% | 5.57 | 5.65 | 378973 | 21240.00 | 0.84% |
| 2025-03-31 | 5.80 | 5.61 | -0.25 | -4.27% | 5.60 | 5.80 | 737516 | 41770.39 | 1.64% |
| 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% |
上证大盘股票行情在线 K线走势图
