五矿发展(600058)股票信息
| 股票代码 | 600058 |
| 股票名称 | 五矿发展 |
| 最新价/元 | 7.39 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 2.93 |
| 买入/元 | 7.39 |
| 卖出/元 | 7.40 |
| 昨收/元 | 7.18 |
| 今开/元 | 7.18 |
| 最高/元 | 7.61 |
| 最低/元 | 7.06 |
| 成交量/手 | 192915.66 |
| 成交额/万 | 14209.71 |
| 股净值/元 | 67.18 |
| 市净率 | 1.61 |
| 总市值/万 | 792142.02 |
| 流通值/万 | 792142.02 |
| 换手率/% | 1.80 |
| 入市日期 | 1997-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
五矿发展(600058)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.18 | 7.39 | 0.21 | 2.93 | 192915.66 | 14209.71 | 1.80 |
| 2024-10-09 | 7.93 | 7.18 | -0.78 | -9.80 | 262129.20 | 19432.51 | 2.45 |
| 2024-10-08 | 8.64 | 7.96 | 0.11 | 1.40 | 448274.65 | 36508.87 | 4.18 |
| 2024-09-30 | 7.86 | 7.85 | 0.69 | 9.64 | 313830.37 | 24115.36 | 2.93 |
| 2024-09-27 | 7.15 | 7.16 | 0.26 | 3.77 | 150171.01 | 10671.76 | 1.40 |
| 2024-09-26 | 6.67 | 6.90 | 0.24 | 3.60 | 139206.00 | 9413.13 | 1.30 |
| 2024-09-25 | 6.73 | 6.66 | 0.09 | 1.37 | 148903.20 | 10052.86 | 1.39 |
| 2024-09-24 | 6.26 | 6.57 | 0.33 | 5.29 | 125501.99 | 8082.79 | 1.17 |
| 2024-09-23 | 6.22 | 6.24 | -0.02 | -0.32 | 52805.10 | 3296.16 | 0.49 |
| 2024-09-20 | 6.26 | 6.26 | 0.00 | 0.00 | 54242.01 | 3382.37 | 0.51 |
| 2024-09-19 | 6.11 | 6.26 | 0.18 | 2.96 | 82280.18 | 5108.52 | 0.77 |
| 2024-09-18 | 6.18 | 6.08 | -0.10 | -1.62 | 50485.01 | 3065.45 | 0.47 |
| 2024-09-13 | 6.14 | 6.18 | 0.04 | 0.65 | 37079.10 | 2284.12 | 0.35 |
| 2024-09-12 | 6.05 | 6.14 | 0.10 | 1.66 | 42487.16 | 2604.74 | 0.40 |
| 2024-09-11 | 6.08 | 6.04 | -0.05 | -0.82 | 34016.77 | 2059.45 | 0.32 |
| 2024-09-10 | 6.10 | 6.09 | -0.01 | -0.16 | 67184.55 | 4084.33 | 0.63 |
| 2024-09-09 | 6.20 | 6.10 | 0.01 | 0.16 | 89668.94 | 5544.17 | 0.84 |
| 2024-09-06 | 6.11 | 6.09 | -0.06 | -0.98 | 25338.00 | 1550.46 | 0.24 |
| 2024-09-05 | 6.08 | 6.15 | 0.05 | 0.82 | 39115.80 | 2405.51 | 0.36 |
| 2024-09-04 | 6.18 | 6.10 | -0.01 | -0.16 | 34846.00 | 2136.13 | 0.33 |
| 2024-09-03 | 6.15 | 6.11 | -0.01 | -0.16 | 36382.66 | 2235.59 | 0.34 |
| 2024-09-02 | 6.10 | 6.12 | 0.00 | 0.00 | 73804.56 | 4549.28 | 0.69 |
| 2024-08-30 | 6.09 | 6.12 | 0.01 | 0.16 | 49595.00 | 3046.44 | 0.46 |
| 2024-08-29 | 6.02 | 6.11 | 0.06 | 0.99 | 27461.10 | 1670.11 | 0.26 |
| 2024-08-28 | 5.95 | 6.05 | 0.07 | 1.17 | 35239.87 | 2131.03 | 0.33 |
| 2024-08-27 | 6.05 | 5.98 | -0.05 | -0.83 | 28839.67 | 1723.81 | 0.27 |
| 2024-08-26 | 5.96 | 6.03 | 0.08 | 1.35 | 26432.01 | 1594.85 | 0.25 |
| 2024-08-23 | 5.92 | 5.95 | 0.05 | 0.85 | 26220.00 | 1549.06 | 0.24 |
| 2024-08-22 | 5.94 | 5.90 | -0.05 | -0.84 | 26111.44 | 1548.19 | 0.24 |
| 2024-08-21 | 6.00 | 5.95 | -0.06 | -1.00 | 35167.14 | 2100.08 | 0.33 |
| 2024-08-20 | 6.12 | 6.01 | -0.09 | -1.48 | 37412.02 | 2254.94 | 0.35 |
| 2024-08-19 | 6.08 | 6.10 | 0.02 | 0.33 | 35497.01 | 2174.32 | 0.33 |
| 2024-08-16 | 6.33 | 6.08 | -0.16 | -2.56 | 52814.61 | 3251.77 | 0.49 |
| 2024-08-15 | 6.19 | 6.24 | 0.05 | 0.81 | 45504.00 | 2842.75 | 0.42 |
| 2024-08-14 | 6.28 | 6.19 | -0.08 | -1.28 | 38771.69 | 2410.59 | 0.36 |
| 2024-08-13 | 6.21 | 6.27 | 0.08 | 1.29 | 29067.44 | 1810.16 | 0.27 |
| 2024-08-12 | 6.21 | 6.19 | -0.07 | -1.12 | 26055.61 | 1619.57 | 0.24 |
| 2024-08-09 | 6.36 | 6.26 | -0.07 | -1.11 | 37612.79 | 2377.08 | 0.35 |
| 2024-08-08 | 6.31 | 6.33 | 0.03 | 0.48 | 38452.02 | 2427.71 | 0.36 |
| 2024-08-07 | 6.34 | 6.30 | -0.06 | -0.94 | 33884.44 | 2133.56 | 0.32 |
| 2024-08-06 | 6.30 | 6.36 | 0.09 | 1.44 | 43371.00 | 2745.50 | 0.40 |
| 2024-08-05 | 6.33 | 6.27 | -0.09 | -1.42 | 44345.10 | 2818.60 | 0.41 |
| 2024-08-02 | 6.36 | 6.36 | -0.02 | -0.31 | 32828.10 | 2100.67 | 0.31 |
| 2024-08-01 | 6.45 | 6.38 | -0.05 | -0.78 | 38488.76 | 2466.46 | 0.36 |
| 2024-07-31 | 6.21 | 6.43 | 0.23 | 3.71 | 65957.08 | 4200.76 | 0.62 |
| 2024-07-30 | 6.16 | 6.20 | 0.04 | 0.65 | 30448.49 | 1881.24 | 0.28 |
| 2024-07-29 | 6.18 | 6.16 | -0.05 | -0.81 | 28200.00 | 1738.51 | 0.26 |
| 2024-07-26 | 6.10 | 6.21 | 0.11 | 1.80 | 43291.53 | 2679.22 | 0.40 |
| 2024-07-25 | 6.04 | 6.10 | 0.01 | 0.16 | 30398.00 | 1850.60 | 0.28 |
| 2024-07-24 | 6.19 | 6.09 | -0.12 | -1.93 | 38028.00 | 2330.46 | 0.35 |
| 2024-07-23 | 6.30 | 6.21 | -0.10 | -1.59 | 33072.18 | 2074.91 | 0.31 |
| 2024-07-22 | 6.38 | 6.31 | -0.05 | -0.79 | 34808.98 | 2198.66 | 0.32 |
| 2024-07-19 | 6.46 | 6.36 | -0.11 | -1.70 | 42317.01 | 2702.70 | 0.39 |
| 2024-07-18 | 6.41 | 6.47 | 0.02 | 0.31 | 37044.59 | 2376.49 | 0.35 |
| 2024-07-17 | 6.42 | 6.45 | 0.04 | 0.62 | 31419.62 | 2023.13 | 0.29 |
| 2024-07-16 | 6.43 | 6.41 | -0.02 | -0.31 | 23644.01 | 1517.77 | 0.22 |
| 2024-07-15 | 6.51 | 6.43 | -0.08 | -1.23 | 28835.00 | 1855.34 | 0.27 |
| 2024-07-12 | 6.56 | 6.51 | -0.05 | -0.76 | 37633.84 | 2462.07 | 0.35 |
| 2024-07-11 | 6.54 | 6.56 | 0.17 | 2.66 | 50538.37 | 3311.00 | 0.47 |
| 2024-07-10 | 6.46 | 6.39 | -0.08 | -1.24 | 34345.03 | 2218.51 | 0.32 |
| 2024-07-09 | 6.44 | 6.47 | 0.02 | 0.31 | 43399.12 | 2775.58 | 0.40 |
| 2024-07-08 | 6.63 | 6.45 | -0.20 | -3.01 | 38388.00 | 2503.08 | 0.36 |
| 2024-07-05 | 6.58 | 6.65 | 0.08 | 1.22 | 33906.09 | 2241.66 | 0.32 |
| 2024-07-04 | 6.74 | 6.57 | -0.14 | -2.09 | 36208.00 | 2395.15 | 0.34 |
| 2024-07-03 | 6.71 | 6.71 | 0.00 | 0.00 | 33047.00 | 2233.28 | 0.31 |
| 2024-07-02 | 6.72 | 6.71 | -0.01 | -0.15 | 24716.36 | 1660.58 | 0.23 |
| 2024-07-01 | 6.63 | 6.72 | 0.12 | 1.82 | 37559.00 | 2516.60 | 0.35 |
| 2024-06-28 | 6.54 | 6.60 | 0.07 | 1.07 | 40792.52 | 2705.74 | 0.38 |
| 2024-06-27 | 6.76 | 6.53 | -0.25 | -3.69 | 47752.16 | 3155.71 | 0.45 |
| 2024-06-26 | 6.67 | 6.78 | 0.10 | 1.50 | 49959.60 | 3317.63 | 0.47 |
| 2024-06-25 | 6.69 | 6.68 | -0.01 | -0.15 | 39448.18 | 2652.37 | 0.37 |
| 2024-06-24 | 6.97 | 6.69 | -0.30 | -4.29 | 56876.80 | 3842.56 | 0.53 |
| 2024-06-21 | 7.08 | 6.99 | -0.10 | -1.41 | 35917.01 | 2532.83 | 0.34 |
| 2024-06-20 | 7.25 | 7.09 | -0.17 | -2.34 | 41881.00 | 2994.87 | 0.39 |
| 2024-06-19 | 7.29 | 7.26 | -0.04 | -0.55 | 26378.07 | 1926.14 | 0.25 |
| 2024-06-18 | 7.18 | 7.30 | 0.14 | 1.96 | 38355.02 | 2785.56 | 0.36 |
| 2024-06-17 | 7.14 | 7.16 | -0.03 | -0.42 | 31934.46 | 2289.29 | 0.30 |
| 2024-06-14 | 7.13 | 7.19 | 0.05 | 0.70 | 30487.11 | 2181.74 | 0.28 |
| 2024-06-13 | 7.25 | 7.14 | -0.09 | -1.25 | 25624.00 | 1835.62 | 0.24 |
| 2024-06-12 | 7.28 | 7.23 | -0.05 | -0.69 | 36970.64 | 2668.81 | 0.34 |
| 2024-06-11 | 7.27 | 7.28 | 0.00 | 0.00 | 41239.02 | 2969.32 | 0.38 |
| 2024-06-07 | 7.30 | 7.28 | 0.08 | 1.11 | 45459.77 | 3305.94 | 0.42 |
| 2024-06-06 | 7.43 | 7.20 | -0.22 | -2.97 | 49304.41 | 3591.02 | 0.46 |
| 2024-06-05 | 7.54 | 7.42 | -0.14 | -1.85 | 29328.01 | 2195.04 | 0.27 |
| 2024-06-04 | 7.52 | 7.56 | 0.02 | 0.27 | 25691.13 | 1936.70 | 0.24 |
| 2024-06-03 | 7.74 | 7.54 | -0.15 | -1.95 | 36020.64 | 2727.38 | 0.34 |
| 2024-05-31 | 7.73 | 7.69 | -0.05 | -0.65 | 27008.00 | 2086.13 | 0.25 |
| 2024-05-30 | 7.77 | 7.74 | -0.09 | -1.15 | 35718.76 | 2766.72 | 0.33 |
| 2024-05-29 | 7.65 | 7.83 | 0.13 | 1.69 | 60759.72 | 4748.61 | 0.57 |
| 2024-05-28 | 7.68 | 7.70 | 0.02 | 0.26 | 44592.38 | 3447.86 | 0.42 |
| 2024-05-27 | 7.58 | 7.68 | 0.10 | 1.32 | 27383.26 | 2081.93 | 0.26 |
| 2024-05-24 | 7.67 | 7.58 | -0.09 | -1.17 | 34433.00 | 2627.60 | 0.32 |
| 2024-05-23 | 7.86 | 7.67 | -0.23 | -2.91 | 58446.53 | 4498.19 | 0.55 |
| 2024-05-22 | 7.90 | 7.90 | 0.02 | 0.25 | 28126.00 | 2216.46 | 0.26 |
| 2024-05-21 | 8.05 | 7.88 | -0.16 | -1.99 | 62051.54 | 4915.05 | 0.58 |
| 2024-05-20 | 7.99 | 8.04 | 0.07 | 0.88 | 82814.00 | 6680.32 | 0.77 |
| 2024-05-17 | 7.98 | 7.97 | 0.03 | 0.38 | 63279.40 | 4996.65 | 0.59 |
| 2024-05-16 | 7.99 | 7.94 | -0.01 | -0.13 | 52554.00 | 4198.49 | 0.49 |
| 2024-05-15 | 8.04 | 7.95 | -0.09 | -1.12 | 41146.00 | 3280.72 | 0.38 |
| 2024-05-14 | 7.99 | 8.04 | 0.05 | 0.63 | 45628.43 | 3664.62 | 0.43 |
日K线
周K线
月K线
