五矿发展 (600058) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.29	11.28	0.16	1.44%	11.14	11.46	137132	15481	1.28%
2026-04-30	11.14	11.12	-0.15	-1.33%	11.06	11.38	117393	13135	1.10%
2026-04-29	10.68	11.27	0.54	5.03%	10.66	11.45	175418	19567	1.64%
2026-04-28	10.90	10.73	-0.18	-1.65%	10.66	11.01	71265	7696	0.66%
2026-04-27	11.05	10.91	-0.16	-1.45%	10.87	11.10	81728	8946	0.76%
2026-04-24	11.16	11.07	-0.14	-1.25%	11.00	11.28	90659	10073	0.85%
2026-04-23	11.23	11.21	-0.02	-0.18%	11.06	11.35	102185	11409	0.95%
2026-04-22	11.20	11.23	0.02	0.18%	11.07	11.33	107927	12092	1.01%
2026-04-21	11.28	11.21	-0.07	-0.62%	10.98	11.56	195977	22099	1.83%
2026-04-20	11.13	11.28	0.14	1.26%	11.08	11.40	137924	15515	1.29%
2026-04-17	11.08	11.14	0.02	0.18%	10.90	11.20	97648	10816	0.91%
2026-04-16	10.90	11.12	0.20	1.83%	10.90	11.20	107974	11962	1.01%
2026-04-15	11.13	10.92	-0.11	-1.00%	10.80	11.13	124321	13601	1.16%
2026-04-14	11.09	11.03	-0.06	-0.54%	10.89	11.19	88136	9702	0.82%
2026-04-13	11.23	11.09	-0.08	-0.72%	11.06	11.26	95169	10593	0.89%
2026-04-10	11.12	11.17	0.14	1.27%	11.12	11.31	83612	9356	0.78%
2026-04-09	11.11	11.03	-0.22	-1.96%	11.00	11.19	77962	8632	0.73%
2026-04-08	11.07	11.25	0.42	3.88%	10.99	11.28	102973	11476	0.96%
2026-04-07	10.72	10.83	0.08	0.74%	10.72	10.87	62830	6786	0.59%
2026-04-03	10.95	10.75	-0.20	-1.83%	10.71	11.06	70505	7613	0.66%
2026-04-02	11.10	10.95	-0.16	-1.44%	10.88	11.14	71939	7921	0.67%
2026-04-01	11.25	11.11	0.02	0.18%	11.05	11.30	74576	8307	0.70%
2026-03-31	11.21	11.09	-0.32	-2.80%	10.81	11.34	120485	13400	1.12%
2026-03-30	11.30	11.41	-0.09	-0.78%	11.17	11.47	77678	8821	0.72%
2026-03-27	11.25	11.50	0.16	1.41%	11.19	11.55	87589	10000	0.82%
2026-03-26	11.50	11.34	-0.11	-0.96%	11.29	11.77	105206	12066	0.98%
2026-03-25	11.22	11.45	0.46	4.19%	11.10	11.49	116336	13179	1.09%
2026-03-24	11.15	10.99	0.31	2.90%	10.83	11.20	142928	15680	1.33%
2026-03-23	11.15	10.68	-0.62	-5.49%	10.59	11.18	144698	15774	1.35%
2026-03-20	11.59	11.30	-0.24	-2.08%	11.28	11.68	91622	10510	0.85%
2026-03-19	11.89	11.54	-0.38	-3.19%	11.51	11.89	133746	15539	1.25%
2026-03-18	11.99	11.92	-0.04	-0.33%	11.76	12.04	102625	12183	0.96%
2026-03-17	12.12	11.96	-0.11	-0.91%	11.94	12.33	124908	15144	1.17%
2026-03-16	12.49	12.07	-0.43	-3.44%	12.03	12.55	173509	21165	1.62%
2026-03-13	12.77	12.50	-0.32	-2.50%	12.49	13.14	155346	19861	1.45%
2026-03-12	12.90	12.82	-0.05	-0.39%	12.71	12.92	93356	11974	0.87%
2026-03-11	13.05	12.87	-0.16	-1.23%	12.80	13.12	116000	14958	1.08%
2026-03-10	12.96	13.03	0.09	0.70%	12.92	13.25	119396	15572	1.11%
2026-03-09	12.70	12.94	0.12	0.94%	12.38	13.00	147836	18779	1.38%
2026-03-06	12.50	12.82	0.27	2.15%	12.45	12.90	116006	14802	1.08%
2026-03-05	12.70	12.55	-0.01	-0.08%	12.48	12.79	110728	13935	1.03%
2026-03-04	12.44	12.56	-0.09	-0.71%	12.29	12.80	166287	20931	1.55%
2026-03-03	13.51	12.65	-0.91	-6.71%	12.62	13.51	263933	34026	2.46%
2026-03-02	13.65	13.56	-0.29	-2.09%	13.30	13.70	222212	29973	2.07%
2026-02-27	13.41	13.85	0.32	2.37%	13.41	13.92	183635	25277	1.71%
2026-02-26	13.66	13.53	-0.13	-0.95%	13.50	13.96	187624	25640	1.75%
2026-02-25	13.23	13.66	0.57	4.35%	13.12	13.84	284488	38598	2.65%
2026-02-24	12.96	13.09	0.38	2.99%	12.96	13.20	157368	20635	1.47%
2026-02-13	12.97	12.71	-0.37	-2.83%	12.70	13.13	163696	21116	1.53%
2026-02-12	12.89	13.08	0.19	1.47%	12.88	13.21	154955	20244	1.45%
2026-02-11	12.82	12.89	0.07	0.55%	12.77	13.23	187650	24451	1.75%
2026-02-10	13.00	12.82	-0.22	-1.69%	12.80	13.04	133261	17174	1.24%
2026-02-09	13.15	13.04	0.01	0.08%	12.93	13.22	176592	23026	1.65%
2026-02-06	12.63	13.03	0.11	0.85%	12.60	13.25	206025	26975	1.92%
2026-02-05	13.30	12.92	-0.49	-3.65%	12.88	13.58	275325	36071	2.57%
2026-02-04	13.66	13.41	-0.25	-1.83%	13.28	13.84	267100	35985	2.49%
2026-02-03	13.45	13.66	0.49	3.72%	13.27	13.69	273541	36898	2.55%
2026-02-02	13.03	13.17	-0.49	-3.59%	13.03	13.73	336473	45179	3.14%
2026-01-30	14.33	13.66	-1.17	-7.89%	13.35	14.38	624958	85001	5.83%
2026-01-29	15.45	14.83	-0.97	-6.14%	14.70	15.68	575859	86826	5.37%
2026-01-28	14.79	15.80	0.87	5.83%	14.20	16.25	846210	129377	7.89%
2026-01-27	14.79	14.93	-0.07	-0.47%	14.44	15.84	579956	86995	5.41%