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 |
|---|
| 2025-08-01 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.03 | 344703 | 20649.83 | 0.77% |
| 2025-07-31 | 6.09 | 5.99 | -0.13 | -2.12% | 5.95 | 6.14 | 718602 | 43388.30 | 1.60% |
| 2025-07-30 | 6.23 | 6.12 | -0.12 | -1.92% | 6.06 | 6.23 | 831370 | 51154.87 | 1.85% |
| 2025-07-29 | 6.25 | 6.24 | -0.05 | -0.79% | 6.14 | 6.28 | 798266 | 49472.57 | 1.77% |
| 2025-07-28 | 6.21 | 6.29 | 0.06 | 0.96% | 6.17 | 6.37 | 843083 | 52990.72 | 1.87% |
| 2025-07-25 | 6.35 | 6.23 | -0.10 | -1.58% | 6.21 | 6.35 | 783874 | 49070.56 | 1.74% |
| 2025-07-24 | 6.17 | 6.33 | 0.13 | 2.10% | 6.17 | 6.34 | 1175367 | 73985.21 | 2.61% |
| 2025-07-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.35 | 1042260 | 65237.55 | 2.32% |
| 2025-07-22 | 6.35 | 6.26 | -0.08 | -1.26% | 6.15 | 6.36 | 1158176 | 72134.14 | 2.57% |
| 2025-07-21 | 6.34 | 6.34 | -0.06 | -0.94% | 6.28 | 6.40 | 1051908 | 66625.37 | 2.34% |
| 2025-07-18 | 6.30 | 6.40 | 0.10 | 1.59% | 6.26 | 6.54 | 1904949 | 122722.56 | 4.24% |
| 2025-07-17 | 6.20 | 6.30 | 0.10 | 1.61% | 6.18 | 6.38 | 1235498 | 77680.57 | 2.75% |
| 2025-07-16 | 6.14 | 6.20 | 0.04 | 0.65% | 6.10 | 6.24 | 993851 | 61374.53 | 2.21% |
| 2025-07-15 | 6.26 | 6.16 | -0.11 | -1.75% | 6.08 | 6.28 | 1316969 | 80990.70 | 2.93% |
| 2025-07-14 | 6.50 | 6.27 | -0.43 | -6.42% | 6.25 | 6.60 | 2774600 | 177074.30 | 6.17% |
| 2025-07-11 | 6.25 | 6.70 | 0.44 | 7.03% | 6.13 | 6.89 | 4244207 | 280395.59 | 9.44% |
| 2025-07-10 | 6.13 | 6.26 | 0.08 | 1.29% | 6.13 | 6.38 | 2183971 | 136871.25 | 4.86% |
| 2025-07-09 | 6.04 | 6.18 | 0.14 | 2.32% | 6.02 | 6.38 | 2641366 | 163659.69 | 5.87% |
| 2025-07-08 | 5.77 | 6.04 | 0.26 | 4.50% | 5.75 | 6.15 | 1695928 | 101279.62 | 3.77% |
| 2025-07-07 | 5.70 | 5.78 | 0.04 | 0.70% | 5.69 | 5.85 | 640345 | 37103.13 | 1.42% |
| 2025-07-04 | 5.73 | 5.74 | 0.01 | 0.17% | 5.66 | 5.83 | 798090 | 45845.49 | 1.77% |
| 2025-07-03 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.76 | 421058 | 24089.95 | 0.94% |
| 2025-07-02 | 5.71 | 5.73 | -0.01 | -0.17% | 5.68 | 5.74 | 485979 | 27762.72 | 1.08% |
| 2025-07-01 | 5.84 | 5.74 | -0.09 | -1.54% | 5.68 | 5.85 | 848279 | 48647.96 | 1.89% |
| 2025-06-30 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 5.95 | 1053757 | 61666.58 | 2.34% |
| 2025-06-27 | 5.78 | 5.94 | 0.16 | 2.77% | 5.77 | 6.23 | 2220322 | 133498.89 | 4.94% |
| 2025-06-26 | 5.90 | 5.78 | -0.09 | -1.53% | 5.76 | 5.94 | 1671885 | 97619.67 | 3.72% |
| 2025-06-25 | 5.50 | 5.87 | 0.37 | 6.73% | 5.49 | 5.87 | 2477669 | 141648.53 | 5.51% |
| 2025-06-24 | 5.38 | 5.50 | 0.14 | 2.61% | 5.37 | 5.55 | 671424 | 36840.82 | 1.49% |
| 2025-06-23 | 5.26 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 294539 | 15680.44 | 0.65% |
| 2025-06-20 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.34 | 233840 | 12409.31 | 0.52% |
| 2025-06-19 | 5.45 | 5.32 | -0.15 | -2.74% | 5.31 | 5.46 | 493092 | 26435.24 | 1.10% |
| 2025-06-18 | 5.56 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 530895 | 29154.09 | 1.18% |
| 2025-06-17 | 5.49 | 5.56 | 0.07 | 1.28% | 5.45 | 5.60 | 594035 | 32920.72 | 1.32% |
| 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% |
上证大盘股票行情在线 K线走势图
