五矿发展

600058
🏛️ 中国 →
8.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 7.30 7.35 7.12 7.12 6.0M
2024-12-30 7.38 7.44 7.25 7.33 5.9M
2024-12-27 7.35 7.48 7.28 7.44 4.6M
2024-12-26 7.33 7.39 7.27 7.33 4.9M
2024-12-25 7.35 7.35 7.16 7.26 5.3M
2024-12-24 7.28 7.38 7.27 7.33 4.3M
2024-12-23 7.53 7.53 7.25 7.28 8.1M
2024-12-20 7.56 7.62 7.50 7.52 5.4M
2024-12-19 7.54 7.59 7.42 7.57 6.1M
2024-12-18 7.68 7.78 7.62 7.63 6.2M
2024-12-17 7.84 7.84 7.64 7.67 8.2M
2024-12-16 7.76 7.90 7.76 7.81 8.7M
2024-12-13 7.98 7.99 7.75 7.77 10.9M
2024-12-12 7.96 7.99 7.88 7.99 7.3M
2024-12-11 7.82 8.00 7.82 7.96 9.1M
2024-12-10 8.04 8.11 7.82 7.83 11.8M
2024-12-09 7.91 7.99 7.78 7.84 7.3M
2024-12-06 7.71 7.89 7.65 7.88 11.2M
2024-12-05 7.70 7.75 7.65 7.72 5.2M
2024-12-04 7.82 7.87 7.68 7.72 7.2M
2024-12-03 7.87 7.90 7.76 7.84 7.6M
2024-12-02 7.63 7.89 7.62 7.85 14.1M
2024-11-29 7.55 7.71 7.51 7.61 12.9M
2024-11-28 7.58 7.68 7.55 7.59 7.4M
2024-11-27 7.46 7.59 7.24 7.58 8.8M
2024-11-26 7.48 7.57 7.45 7.47 5.9M
2024-11-25 7.55 7.61 7.36 7.51 9.8M
2024-11-22 7.80 7.86 7.47 7.47 13.3M
2024-11-21 7.64 7.79 7.62 7.77 9.6M
2024-11-20 7.54 7.67 7.51 7.64 8.3M
2024-11-19 7.48 7.56 7.37 7.56 8.4M
2024-11-18 7.49 7.68 7.45 7.47 10.4M
2024-11-15 7.54 7.70 7.46 7.48 9.7M
2024-11-14 7.74 7.76 7.55 7.55 9.4M
2024-11-13 7.73 7.85 7.64 7.75 8.7M
2024-11-12 7.84 7.92 7.67 7.75 16.2M
2024-11-11 7.89 7.94 7.75 7.84 13.9M
2024-11-08 8.09 8.16 7.87 7.90 18.7M
2024-11-07 7.80 8.05 7.78 8.04 16.7M
2024-11-06 8.00 8.03 7.85 7.94 16.7M
2024-11-05 7.80 8.02 7.76 7.99 21.8M
2024-11-04 8.06 8.06 7.60 7.84 20.9M
2024-11-01 7.52 8.11 7.52 7.95 36.2M
2024-10-31 7.40 7.72 7.40 7.61 17.2M
2024-10-30 7.42 7.48 7.31 7.40 10.7M
2024-10-29 7.68 7.68 7.43 7.47 14.0M
2024-10-28 7.37 7.67 7.34 7.64 16.3M
2024-10-25 7.21 7.40 7.21 7.35 14.2M
2024-10-24 7.26 7.37 7.15 7.21 9.8M
2024-10-23 7.11 7.33 7.07 7.25 16.7M
2024-10-22 7.05 7.12 7.02 7.11 13.0M
2024-10-21 7.18 7.35 7.02 7.08 17.6M
2024-10-18 6.85 7.10 6.81 7.01 13.6M
2024-10-17 6.95 7.00 6.83 6.84 8.6M
2024-10-16 6.82 7.00 6.80 6.92 10.1M
2024-10-15 7.13 7.25 6.88 6.89 19.5M
2024-10-14 7.22 7.24 7.07 7.17 15.1M
2024-10-11 7.35 7.39 7.09 7.17 11.3M
2024-10-10 7.18 7.61 7.06 7.39 19.3M
2024-10-09 7.93 7.93 7.18 7.18 26.2M
2024-10-08 8.64 8.64 7.71 7.96 44.8M
2024-09-30 7.86 7.86 7.40 7.85 31.4M
2024-09-27 7.15 7.23 6.99 7.16 15.0M
2024-09-26 6.67 6.90 6.64 6.90 13.9M
2024-09-25 6.73 6.91 6.60 6.66 14.9M
2024-09-24 6.26 6.57 6.26 6.57 12.6M
2024-09-23 6.22 6.28 6.21 6.24 5.3M
2024-09-20 6.26 6.28 6.20 6.26 5.4M
2024-09-19 6.11 6.28 6.07 6.26 8.2M
2024-09-18 6.18 6.20 6.00 6.08 5.0M
2024-09-13 6.14 6.20 6.10 6.18 3.7M
2024-09-12 6.05 6.16 6.03 6.14 4.2M
2024-09-11 6.08 6.12 6.01 6.04 3.4M
2024-09-10 6.10 6.18 5.98 6.09 6.7M
2024-09-09 6.20 6.33 6.08 6.10 9.0M
2024-09-06 6.11 6.18 6.08 6.09 2.5M
2024-09-05 6.08 6.19 6.06 6.15 3.9M
2024-09-04 6.18 6.19 6.08 6.10 3.5M
2024-09-03 6.15 6.21 6.09 6.11 3.6M
2024-09-02 6.10 6.26 6.10 6.12 7.4M
2024-08-30 6.09 6.20 6.07 6.12 5.0M
2024-08-29 6.02 6.13 5.99 6.11 2.7M
2024-08-28 5.95 6.10 5.95 6.05 3.5M
2024-08-27 6.05 6.05 5.94 5.98 2.9M
2024-08-26 5.96 6.08 5.92 6.03 2.6M
2024-08-23 5.92 5.96 5.87 5.95 2.6M
2024-08-22 5.94 6.00 5.88 5.90 2.6M
2024-08-21 6.00 6.03 5.94 5.95 3.5M
2024-08-20 6.12 6.12 5.98 6.01 3.7M
2024-08-19 6.08 6.21 6.06 6.10 3.5M
2024-08-16 6.33 6.33 6.07 6.08 5.3M
2024-08-15 6.19 6.32 6.15 6.24 4.6M
2024-08-14 6.28 6.28 6.18 6.19 3.9M
2024-08-13 6.21 6.27 6.16 6.27 2.9M
2024-08-12 6.21 6.27 6.18 6.19 2.6M
2024-08-09 6.36 6.38 6.25 6.26 3.8M
2024-08-08 6.31 6.36 6.25 6.33 3.8M
2024-08-07 6.34 6.37 6.26 6.30 3.4M
2024-08-06 6.30 6.38 6.28 6.36 4.3M
2024-08-05 6.33 6.44 6.26 6.27 4.4M
2024-08-02 6.36 6.45 6.34 6.36 3.3M
2024-08-01 6.45 6.50 6.36 6.38 3.8M
2024-07-31 6.21 6.45 6.21 6.43 6.6M
2024-07-30 6.16 6.22 6.12 6.20 3.0M
2024-07-29 6.18 6.22 6.13 6.16 2.8M
2024-07-26 6.10 6.25 6.10 6.21 4.3M
2024-07-25 6.04 6.16 6.01 6.10 3.0M
2024-07-24 6.19 6.20 6.08 6.09 3.8M
2024-07-23 6.30 6.34 6.20 6.21 3.3M
2024-07-22 6.38 6.39 6.27 6.31 3.5M
2024-07-19 6.46 6.46 6.35 6.36 4.2M
2024-07-18 6.41 6.48 6.33 6.47 3.7M
2024-07-17 6.42 6.49 6.38 6.45 3.1M
2024-07-16 6.43 6.46 6.38 6.41 2.4M
2024-07-15 6.51 6.51 6.38 6.43 2.9M
2024-07-12 6.56 6.59 6.49 6.51 3.8M
2024-07-11 6.54 6.60 6.46 6.56 5.1M
2024-07-10 6.46 6.55 6.38 6.39 3.4M
2024-07-09 6.44 6.51 6.27 6.47 4.3M
2024-07-08 6.63 6.63 6.45 6.45 3.8M
2024-07-05 6.58 6.67 6.53 6.65 3.4M
2024-07-04 6.74 6.77 6.53 6.57 3.6M
2024-07-03 6.71 6.84 6.70 6.71 3.3M
2024-07-02 6.72 6.76 6.66 6.71 2.5M
2024-07-01 6.63 6.79 6.57 6.72 3.8M
2024-06-28 6.54 6.71 6.51 6.60 4.1M
2024-06-27 6.76 6.80 6.53 6.53 4.8M
2024-06-26 6.67 6.79 6.54 6.78 5.0M
2024-06-25 6.69 6.79 6.64 6.68 3.9M
2024-06-24 6.97 6.98 6.63 6.69 5.7M
2024-06-21 7.08 7.16 6.98 6.99 3.6M
2024-06-20 7.25 7.30 7.07 7.09 4.2M
2024-06-19 7.29 7.34 7.26 7.26 2.6M
2024-06-18 7.18 7.32 7.16 7.30 3.8M
2024-06-17 7.14 7.22 7.10 7.16 3.2M
2024-06-14 7.13 7.21 7.09 7.19 3.0M
2024-06-13 7.25 7.25 7.13 7.14 2.6M
2024-06-12 7.28 7.32 7.17 7.23 3.7M
2024-06-11 7.27 7.31 7.12 7.28 4.1M
2024-06-07 7.30 7.38 7.19 7.28 4.5M
2024-06-06 7.43 7.49 7.18 7.20 4.9M
2024-06-05 7.54 7.54 7.42 7.42 2.9M
2024-06-04 7.52 7.62 7.47 7.56 2.6M
2024-06-03 7.74 7.76 7.47 7.54 3.6M
2024-05-31 7.73 7.78 7.69 7.69 2.7M
2024-05-30 7.77 7.84 7.68 7.74 3.6M
2024-05-29 7.65 7.90 7.62 7.83 6.1M
2024-05-28 7.68 7.80 7.62 7.70 4.5M
2024-05-27 7.58 7.70 7.54 7.68 2.7M
2024-05-24 7.67 7.70 7.57 7.58 3.4M
2024-05-23 7.86 7.86 7.64 7.67 5.8M
2024-05-22 7.90 7.92 7.84 7.90 2.8M
2024-05-21 8.05 8.05 7.85 7.88 6.2M
2024-05-20 7.99 8.14 7.99 8.04 8.3M
2024-05-17 7.98 7.99 7.81 7.97 6.3M
2024-05-16 7.99 8.06 7.93 7.94 5.3M
2024-05-15 8.04 8.04 7.93 7.95 4.1M
2024-05-14 7.99 8.10 7.97 8.04 4.6M
2024-05-13 8.07 8.07 7.94 7.99 7.2M
2024-05-10 8.23 8.31 8.02 8.10 8.8M
2024-05-09 8.06 8.40 8.06 8.21 11.8M
2024-05-08 8.28 8.29 8.10 8.10 8.0M
2024-05-07 8.48 8.58 8.24 8.26 9.1M
2024-05-06 8.34 8.48 8.21 8.44 12.6M
2024-04-30 8.68 8.68 8.05 8.34 19.1M
2024-04-29 8.67 8.82 8.63 8.80 4.8M
2024-04-26 8.48 8.67 8.45 8.67 4.9M
2024-04-25 8.40 8.69 8.38 8.55 4.5M
2024-04-24 8.27 8.47 8.22 8.44 3.5M
2024-04-23 8.45 8.49 8.27 8.29 4.8M
2024-04-22 8.60 8.78 8.43 8.45 4.2M
2024-04-19 8.65 8.85 8.59 8.67 4.9M
2024-04-18 8.62 8.73 8.53 8.65 4.4M
2024-04-17 8.27 8.60 8.26 8.59 5.1M
2024-04-16 8.63 8.73 8.23 8.26 8.0M
2024-04-15 8.84 8.89 8.48 8.71 6.7M
2024-04-12 8.87 9.05 8.80 8.93 5.8M
2024-04-11 8.73 9.10 8.72 8.96 6.1M
2024-04-10 8.99 9.05 8.79 8.83 4.7M
2024-04-09 8.78 9.07 8.75 8.99 7.1M
2024-04-08 8.91 9.11 8.85 8.86 9.5M
2024-04-03 8.90 9.09 8.80 9.00 9.7M
2024-04-02 8.69 9.17 8.60 8.89 14.5M
2024-04-01 8.49 8.70 8.42 8.57 7.5M
2024-03-29 8.24 8.41 8.21 8.37 3.4M
2024-03-28 8.18 8.32 8.10 8.24 4.2M
2024-03-27 8.36 8.41 8.18 8.18 3.4M
2024-03-26 8.32 8.40 8.22 8.36 3.8M
2024-03-25 8.50 8.57 8.32 8.33 4.3M
2024-03-22 8.67 8.68 8.45 8.53 4.0M
2024-03-21 8.69 8.75 8.59 8.67 4.2M
2024-03-20 8.62 8.69 8.58 8.67 3.9M
2024-03-19 8.66 8.82 8.61 8.65 5.6M
2024-03-18 8.69 8.74 8.58 8.69 5.7M
2024-03-15 8.50 8.72 8.39 8.68 7.3M
2024-03-14 8.58 8.77 8.46 8.51 6.2M
2024-03-13 8.49 8.65 8.41 8.57 5.1M
2024-03-12 8.47 8.52 8.39 8.51 4.3M
2024-03-11 8.36 8.50 8.36 8.47 3.7M
2024-03-08 8.50 8.58 8.32 8.40 4.7M
2024-03-07 8.42 8.77 8.38 8.50 7.7M
2024-03-06 8.39 8.50 8.35 8.37 4.3M
2024-03-05 8.46 8.52 8.36 8.39 4.3M
2024-03-04 8.64 8.69 8.45 8.51 4.5M
2024-03-01 8.57 8.69 8.52 8.64 4.5M
2024-02-29 8.48 8.63 8.40 8.56 6.5M
2024-02-28 8.68 8.91 8.45 8.47 7.9M
2024-02-27 8.51 8.66 8.48 8.63 4.9M
2024-02-26 8.65 8.73 8.55 8.57 4.3M
2024-02-23 8.56 8.65 8.41 8.65 5.5M
2024-02-22 8.50 8.60 8.46 8.56 4.4M
2024-02-21 8.38 8.74 8.34 8.51 4.8M
2024-02-20 8.47 8.53 8.35 8.46 4.7M
2024-02-19 8.48 8.76 8.42 8.49 6.5M
2024-02-08 8.40 8.80 8.30 8.48 9.8M
2024-02-07 8.06 8.49 8.03 8.35 8.5M
2024-02-06 7.35 8.14 7.16 8.09 10.1M
2024-02-05 8.10 8.10 7.29 7.40 7.8M
2024-02-02 8.30 8.58 7.85 8.10 5.5M
2024-02-01 8.52 8.60 8.27 8.38 4.1M
2024-01-31 8.76 8.90 8.45 8.51 4.5M
2024-01-30 8.98 9.09 8.80 8.82 3.7M
2024-01-29 9.25 9.25 9.00 9.03 4.7M
2024-01-26 8.80 9.30 8.80 9.17 7.0M
2024-01-25 8.55 8.92 8.50 8.90 5.5M
2024-01-24 8.25 8.51 8.12 8.50 3.6M
2024-01-23 8.14 8.29 7.92 8.22 4.2M
2024-01-22 8.66 8.66 8.01 8.10 5.0M
2024-01-19 8.63 8.73 8.56 8.64 2.6M
2024-01-18 8.83 8.83 8.42 8.63 5.5M
2024-01-17 8.99 9.04 8.83 8.83 2.7M
2024-01-16 9.05 9.07 8.89 8.99 2.5M
2024-01-15 9.15 9.22 9.03 9.03 2.9M
2024-01-12 9.24 9.29 9.14 9.14 2.0M
2024-01-11 9.15 9.27 9.11 9.23 2.4M
2024-01-10 9.20 9.26 9.06 9.15 2.0M
2024-01-09 9.27 9.30 9.16 9.19 2.0M
2024-01-08 9.45 9.45 9.23 9.24 3.0M
2024-01-05 9.49 9.57 9.40 9.44 2.6M
2024-01-04 9.48 9.56 9.44 9.48 2.1M
2024-01-03 9.45 9.54 9.42 9.51 2.5M
2024-01-02 9.44 9.50 9.36 9.47 2.9M