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
2026-07-24	8.30	8.35	-0.06	-0.71%	8.24	8.48	82737	6901	0.77%
2026-07-23	8.24	8.41	0.19	2.31%	8.14	8.44	82787	6907	0.77%
2026-07-22	8.18	8.22	0.00	0.00%	8.16	8.36	100530	8294	0.94%
2026-07-21	8.05	8.22	0.16	1.99%	7.89	8.33	125422	10191	1.17%
2026-07-20	8.13	8.06	-0.07	-0.86%	7.86	8.26	121086	9803	1.13%
2026-07-17	8.53	8.13	-0.49	-5.68%	8.13	8.61	140571	11835	1.31%
2026-07-16	8.79	8.62	-0.26	-2.93%	8.58	8.95	132635	11562	1.24%
2026-07-15	8.58	8.88	-0.34	-3.69%	8.50	9.14	200012	17598	1.87%
2026-07-14	9.66	9.22	-1.02	-9.96%	9.22	9.66	198680	18394	1.85%
2026-07-13	11.38	10.24	-1.14	-10.02%	10.24	11.38	228730	23978	2.13%
2026-07-10	11.14	11.38	0.08	0.71%	11.00	11.52	185523	20889	1.73%
2026-07-09	10.50	11.30	0.70	6.60%	10.18	11.65	210664	22972	1.97%
2026-07-08	10.42	10.60	0.15	1.44%	10.00	10.60	117610	12173	1.10%
2026-07-07	10.23	10.45	0.11	1.06%	10.20	10.70	122420	12832	1.14%
2026-07-06	10.60	10.34	-0.41	-3.81%	10.16	10.65	160753	16631	1.50%
2026-07-03	11.23	10.75	-0.53	-4.70%	10.68	11.33	204268	22255	1.91%
2026-07-02	11.21	11.28	-0.12	-1.05%	11.10	11.59	195864	22144	1.83%
2026-07-01	11.45	11.40	-0.15	-1.30%	11.06	11.50	259725	29259	2.42%
2026-06-30	11.51	11.55	0.27	2.39%	11.08	11.94	270191	31028	2.52%
2026-06-29	11.84	11.28	-0.60	-5.05%	11.21	12.45	323903	37545	3.02%
2026-06-26	11.77	11.88	0.11	0.93%	11.57	12.65	458911	55731	4.28%
2026-06-25	10.80	11.77	1.07	10.00%	10.72	11.77	261339	29711	2.44%
2026-06-24	10.80	10.70	-0.16	-1.47%	10.60	10.94	179907	19331	1.68%
2026-06-23	11.14	10.86	-0.45	-3.98%	10.85	11.49	299334	33326	2.79%
2026-06-22	10.40	11.31	1.03	10.02%	10.30	11.31	179046	19707	1.67%
2026-06-18	10.34	10.28	-0.05	-0.48%	10.19	11.00	192304	20138	1.79%
2026-06-17	10.51	10.33	-0.24	-2.27%	10.30	10.64	133829	13923	1.25%
2026-06-16	10.90	10.57	-0.32	-2.94%	10.53	11.15	194269	20845	1.81%
2026-06-15	10.34	10.89	0.59	5.73%	10.18	10.95	297211	31720	2.77%
2026-06-12	9.81	10.30	0.49	4.99%	9.67	10.75	359579	36804	3.35%
2026-06-11	10.90	9.81	-0.53	-5.13%	9.74	10.95	434352	44120	4.05%
2026-06-10	9.45	10.34	0.94	10.00%	9.38	10.34	87789	8940	0.82%
2026-06-09	9.54	9.40	0.10	1.08%	9.17	9.58	101820	9554	0.95%
2026-06-08	9.52	9.30	-0.43	-4.42%	9.15	9.65	142973	13448	1.33%
2026-06-05	9.70	9.73	0.01	0.10%	9.58	9.91	92028	8985	0.86%
2026-06-04	9.99	9.72	-0.28	-2.80%	9.65	9.99	103776	10113	0.97%
2026-06-03	10.01	10.00	-0.02	-0.20%	9.90	10.26	77033	7731	0.72%
2026-06-02	10.02	10.02	-0.04	-0.40%	9.75	10.20	113707	11350	1.06%
2026-06-01	9.99	10.06	0.04	0.40%	9.93	10.17	81174	8156	0.76%
2026-05-29	10.28	10.02	-0.28	-2.72%	9.98	10.30	86048	8700	0.80%
2026-05-28	10.36	10.30	0.06	0.59%	9.97	10.40	120495	12242	1.12%
2026-05-27	10.56	10.24	-0.42	-3.94%	10.13	10.66	107059	11051	1.00%
2026-05-26	10.30	10.66	0.26	2.50%	10.27	10.75	125415	13300	1.17%
2026-05-25	10.52	10.40	-0.12	-1.14%	10.30	10.69	85788	8937	0.80%
2026-05-22	10.32	10.52	0.28	2.73%	10.22	10.68	100270	10477	0.94%
2026-05-21	10.90	10.24	-0.65	-5.97%	10.22	11.01	137572	14572	1.28%
2026-05-20	11.10	10.92	-0.23	-2.06%	10.87	11.19	91354	10012	0.85%
2026-05-19	11.09	11.15	0.05	0.45%	10.91	11.20	84422	9324	0.79%
2026-05-18	10.76	11.10	0.29	2.68%	10.55	11.23	178967	19713	1.67%
2026-05-15	11.23	10.81	-0.43	-3.83%	10.74	11.29	159038	17417	1.48%
2026-05-14	11.68	11.24	-0.46	-3.93%	11.20	11.68	126972	14504	1.18%
2026-05-13	11.61	11.70	0.06	0.52%	11.52	11.79	116634	13613	1.09%
2026-05-12	11.82	11.64	-0.13	-1.10%	11.56	11.88	140775	16426	1.31%
2026-05-11	11.78	11.77	-0.01	-0.08%	11.69	12.07	218723	25888	2.04%
2026-05-08	11.34	11.78	0.40	3.51%	11.30	12.15	237622	27971	2.22%
2026-05-07	11.37	11.38	0.10	0.89%	11.20	11.40	106202	12007	0.99%
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%