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
2026-03-20	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%
2026-01-26	15.37	15.00	-0.54	-3.47%	14.71	16.17	789227	119984	7.36%
2026-01-23	15.71	15.54	-0.09	-0.58%	15.13	16.58	1129922	177917	10.54%
2026-01-22	14.17	15.63	1.42	9.99%	14.03	15.63	851171	130603	7.94%
2026-01-21	14.88	14.21	-1.06	-6.94%	14.01	15.20	812547	117615	7.58%
2026-01-20	13.95	15.27	1.17	8.30%	13.70	15.49	1054453	153214	9.84%
2026-01-19	15.33	14.10	0.16	1.15%	12.55	15.33	1235543	165474	11.53%
2026-01-16	13.94	13.94	1.27	10.02%	13.94	13.94	42124	5872	0.39%
2026-01-15	12.67	12.67	1.15	9.98%	12.67	12.67	173001	21919	1.61%
2025-12-29	10.47	11.52	1.05	10.03%	10.38	11.52	640836	72538	5.98%
2025-12-26	10.36	10.47	0.08	0.77%	10.14	10.58	252477	26024	2.36%
2025-12-25	9.90	10.39	0.50	5.06%	9.81	10.59	346121	35351	3.23%
2025-12-24	9.80	9.89	0.09	0.92%	9.65	9.96	157939	15486	1.47%
2025-12-23	9.91	9.80	-0.11	-1.11%	9.72	9.99	169492	16630	1.58%
2025-12-22	9.80	9.91	0.05	0.51%	9.71	10.02	207508	20512	1.94%
2025-12-19	9.80	9.86	0.05	0.51%	9.66	9.97	263524	25818	2.46%
2025-12-18	9.39	9.81	0.40	4.25%	9.33	10.10	436637	42925	4.07%
2025-12-17	9.25	9.41	0.14	1.51%	9.17	9.46	193358	18122	1.80%
2025-12-16	9.18	9.27	0.06	0.65%	9.13	9.47	168138	15570	1.57%
2025-12-15	9.14	9.21	0.03	0.33%	9.09	9.42	128652	11919	1.20%
2025-12-12	9.20	9.18	-0.15	-1.61%	9.18	9.38	196917	18245	1.84%