五矿资本（600390）历史行情
以下为五矿资本近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.800 | 4.850 | 4.870 | 4.770 | 0.060 | 1.253% | 2,466.94万 | 1.19亿 | 0.548% |
| 2026-10-02 | 4.800 | 4.850 | 4.870 | 4.770 | 0.060 | 1.253% | 2,466.94万 | 1.19亿 | 0.548% |
| 2026-10-01 | 4.800 | 4.850 | 4.870 | 4.770 | 0.060 | 1.253% | 2,466.94万 | 1.19亿 | 0.548% |
| 2026-09-30 | 4.800 | 4.850 | 4.870 | 4.770 | 0.060 | 1.253% | 24.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.770 | 4.790 | 4.830 | 4.760 | 0.010 | 0.209% | 20.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.770 | 4.780 | 4.800 | 4.740 | -0.010 | -0.209% | 34.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.850 | 4.790 | 4.880 | 4.770 | -0.080 | -1.643% | 2,512.80万 | 1.21亿 | 0.559% |
| 2026-09-24 | 4.850 | 4.790 | 4.880 | 4.770 | -0.080 | -1.643% | 25.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.910 | 4.870 | 4.960 | 4.860 | -0.040 | -0.815% | 28.13万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.950 | 4.910 | 5.000 | 4.910 | -0.030 | -0.607% | 29.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.880 | 4.940 | 4.960 | 4.860 | 0.060 | 1.230% | 29.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.850 | 4.880 | 4.890 | 4.830 | 0.050 | 1.035% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.860 | 4.830 | 4.890 | 4.820 | -0.060 | -1.227% | 18.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.800 | 4.890 | 4.910 | 4.740 | 0.080 | 1.663% | 32.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.870 | 4.810 | 4.880 | 4.800 | -0.070 | -1.434% | 22.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.860 | 4.880 | 4.910 | 4.840 | -0.010 | -0.204% | 28.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.060 | 4.890 | 5.070 | 4.850 | -0.220 | -4.305% | 73.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.990 | 5.110 | 5.140 | 4.970 | 0.110 | 2.200% | 56.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.980 | 5.000 | 5.010 | 4.940 | 0.000 | 0.000% | 22.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.940 | 5.000 | 5.040 | 4.930 | 0.060 | 1.215% | 30.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.040 | 4.940 | 5.050 | 4.940 | -0.090 | -1.789% | 43.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.030 | 5.030 | 5.090 | 5.010 | 0.020 | 0.399% | 36.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.030 | 5.010 | 5.080 | 5.000 | -0.010 | -0.199% | 30.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.120 | 5.020 | 5.140 | 5.010 | -0.130 | -2.524% | 38.19万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.020 | 5.150 | 5.170 | 5.000 | 0.120 | 2.386% | 54.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.080 | 5.030 | 5.110 | 4.970 | -0.060 | -1.179% | 42.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.120 | 5.090 | 5.140 | 5.050 | -0.050 | -0.973% | 41.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.100 | 5.140 | 5.180 | 5.060 | 0.020 | 0.391% | 62.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.970 | 5.120 | 5.150 | 4.940 | 0.130 | 2.605% | 74.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.890 | 4.990 | 5.000 | 4.880 | 0.090 | 1.837% | 44.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.900 | 4.920 | 4.810 | 0.060 | 1.240% | 33.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.820 | 4.840 | 4.870 | 4.770 | 0.030 | 0.624% | 21.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.750 | 4.810 | 4.840 | 4.750 | 0.070 | 1.477% | 28.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.830 | 4.740 | 4.850 | 4.720 | -0.110 | -2.268% | 29.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.880 | 4.850 | 4.900 | 4.790 | -0.040 | -0.818% | 24.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.830 | 4.890 | 4.900 | 4.780 | 0.050 | 1.033% | 25.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.880 | 4.840 | 4.890 | 4.820 | -0.050 | -1.022% | 24.77万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.890 | 4.890 | 4.960 | 4.880 | 0.000 | 0.000% | 33.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.860 | 4.890 | 4.910 | 4.840 | 0.020 | 0.411% | 21.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.900 | 4.870 | 4.910 | 4.850 | -0.040 | -0.815% | 23.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.890 | 4.910 | 4.960 | 4.880 | 0.020 | 0.409% | 29.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.910 | 4.890 | 4.910 | 4.830 | -0.030 | -0.610% | 26.86万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.980 | 4.920 | 4.990 | 4.860 | -0.070 | -1.403% | 35.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.990 | 4.990 | 5.030 | 4.960 | 0.000 | 0.000% | 30.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.040 | 4.990 | 5.070 | 4.990 | -0.060 | -1.188% | 29.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.000 | 5.050 | 5.060 | 4.980 | 0.030 | 0.598% | 35.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.960 | 5.020 | 5.050 | 4.960 | 0.020 | 0.400% | 41.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.940 | 5.000 | 5.050 | 4.940 | 0.030 | 0.604% | 40.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.870 | 4.970 | 4.990 | 4.870 | 0.090 | 1.844% | 38.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.890 | 4.880 | 4.910 | 4.850 | -0.030 | -0.611% | 25.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.850 | 4.910 | 4.950 | 4.820 | 0.060 | 1.237% | 31.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.940 | 4.850 | 4.980 | 4.830 | -0.140 | -2.806% | 30.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.920 | 4.990 | 4.990 | 4.890 | 0.060 | 1.217% | 33.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 4.930 | 4.990 | 4.860 | -0.070 | -1.400% | 44.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.920 | 5.000 | 5.080 | 4.910 | 0.060 | 1.215% | 68.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.870 | 4.940 | 4.960 | 4.840 | 0.110 | 2.277% | 60.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.810 | 4.830 | 4.940 | 4.810 | 0.000 | 0.000% | 58.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.850 | 4.830 | 4.940 | 4.830 | -0.110 | -2.227% | 49.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.920 | 4.940 | 5.090 | 4.920 | 0.230 | 4.883% | 86.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.640 | 4.710 | 4.740 | 4.620 | 0.040 | 0.857% | 26.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.730 | 4.670 | 4.770 | 4.640 | -0.080 | -1.684% | 27.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.710 | 4.750 | 4.770 | 4.620 | 0.050 | 1.064% | 32.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.680 | 4.700 | 4.720 | 4.590 | 0.010 | 0.213% | 26.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.680 | 4.690 | 4.730 | 4.630 | -0.010 | -0.213% | 23.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.780 | 4.700 | 4.800 | 4.660 | -0.090 | -1.879% | 26.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.790 | 4.790 | 4.820 | 4.720 | 0.010 | 0.209% | 29.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.730 | 4.780 | 4.820 | 4.720 | 0.040 | 0.844% | 33.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.800 | 4.740 | 4.870 | 4.710 | -0.070 | -1.455% | 40.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.570 | 4.810 | 4.950 | 4.530 | 0.250 | 5.482% | 65.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.550 | 4.560 | 4.590 | 4.490 | -0.010 | -0.219% | 24.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.500 | 4.570 | 4.590 | 4.450 | 0.040 | 0.883% | 32.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.780 | 4.530 | 4.810 | 4.520 | -0.286 | -5.939% | 46.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.706 | 4.816 | 4.876 | 4.616 | 0.100 | 2.120% | 52.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.816 | 4.716 | 4.866 | 4.686 | -0.120 | -2.481% | 41.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.866 | 4.836 | 4.986 | 4.796 | -0.060 | -1.225% | 56.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.596 | 4.896 | 4.896 | 4.516 | 0.290 | 6.296% | 65.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.746 | 4.606 | 4.766 | 4.596 | -0.150 | -3.154% | 33.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.786 | 4.756 | 4.826 | 4.726 | -0.040 | -0.834% | 32.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.826 | 4.796 | 4.836 | 4.746 | -0.040 | -0.827% | 30.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.666 | 4.836 | 4.886 | 4.656 | 0.200 | 4.314% | 60.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.506 | 4.636 | 4.666 | 4.476 | 0.140 | 3.114% | 36.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.566 | 4.496 | 4.616 | 4.446 | -0.100 | -2.176% | 29.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.486 | 4.596 | 4.596 | 4.486 | 0.080 | 1.771% | 34.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.506 | 4.516 | 4.536 | 4.436 | 0.010 | 0.222% | 24.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.606 | 4.506 | 4.626 | 4.466 | -0.150 | -3.222% | 35.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.666 | 4.656 | 4.716 | 4.646 | -0.020 | -0.428% | 28.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.726 | 4.676 | 4.796 | 4.646 | -0.080 | -1.682% | 25.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.806 | 4.756 | 4.846 | 4.746 | -0.050 | -1.040% | 25.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.846 | 4.806 | 4.876 | 4.786 | -0.030 | -0.620% | 24.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.776 | 4.836 | 4.866 | 4.716 | 0.090 | 1.896% | 33.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.736 | 4.746 | 4.846 | 4.726 | 0.010 | 0.211% | 38.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.766 | 4.736 | 4.786 | 4.646 | -0.050 | -1.045% | 27.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.856 | 4.786 | 4.946 | 4.766 | -0.090 | -1.846% | 28.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.836 | 4.876 | 4.896 | 4.806 | 0.010 | 0.206% | 26.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.856 | 4.866 | 4.876 | 4.786 | 0.040 | 0.829% | 28.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.916 | 4.826 | 4.936 | 4.796 | -0.090 | -1.831% | 35.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.936 | 4.916 | 5.066 | 4.906 | -0.020 | -0.405% | 37.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.986 | 4.936 | 4.996 | 4.916 | -0.070 | -1.398% | 20.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.986 | 5.006 | 5.016 | 4.936 | 0.020 | 0.401% | 26.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.036 | 4.986 | 5.036 | 4.966 | -0.060 | -1.189% | 29.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.136 | 5.046 | 5.176 | 5.006 | -0.090 | -1.752% | 41.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.286 | 5.136 | 5.286 | 5.126 | -0.130 | -2.469% | 34.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.256 | 5.266 | 5.296 | 5.236 | -0.010 | -0.190% | 27.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.326 | 5.276 | 5.336 | 5.256 | -0.060 | -1.124% | 30.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.276 | 5.336 | 5.356 | 5.236 | 0.060 | 1.137% | 39.57万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.276 | 5.276 | 5.326 | 5.256 | -0.010 | -0.189% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.316 | 5.286 | 5.336 | 5.266 | -0.020 | -0.377% | 23.68万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.226 | 5.306 | 5.346 | 5.226 | 0.080 | 1.531% | 38.57万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.246 | 5.226 | 5.326 | 5.216 | 0.000 | 0.000% | 31.14万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.066 | 5.226 | 5.236 | 5.056 | 0.140 | 2.753% | 32.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.126 | 5.086 | 5.166 | 5.076 | -0.070 | -1.358% | 32.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.176 | 5.156 | 5.206 | 5.146 | -0.040 | -0.770% | 21.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.206 | 5.196 | 5.216 | 5.166 | -0.020 | -0.383% | 18.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.266 | 5.216 | 5.276 | 5.196 | -0.060 | -1.137% | 21.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.286 | 5.276 | 5.306 | 5.246 | 0.000 | 0.000% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.346 | 5.276 | 5.346 | 5.256 | -0.070 | -1.309% | 26.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.296 | 5.346 | 5.416 | 5.286 | 0.030 | 0.564% | 28.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.306 | 5.316 | 5.336 | 5.266 | -0.010 | -0.188% | 23.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.316 | 5.326 | 5.336 | 5.296 | 0.020 | 0.377% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.356 | 5.306 | 5.376 | 5.306 | -0.050 | -0.934% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.356 | 5.356 | 5.366 | 5.296 | 0.030 | 0.563% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.346 | 5.326 | 5.366 | 5.316 | -0.030 | -0.560% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.316 | 5.356 | 5.446 | 5.316 | 0.060 | 1.133% | 37.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.366 | 5.296 | 5.386 | 5.286 | -0.110 | -2.035% | 24.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.366 | 5.406 | 5.416 | 5.346 | 0.000 | 0.000% | 37.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.216 | 5.306 | 5.386 | 5.186 | 0.000 | 0.000% | 36.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.346 | 5.226 | 5.426 | 5.216 | 0.000 | 0.000% | 29.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.336 | 5.236 | 5.346 | 5.216 | 0.000 | 0.000% | 24.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.376 | 5.346 | 5.396 | 5.326 | 0.000 | 0.000% | 24.15万 | 0.00亿 | 0.000% |