南矿集团 sz.001360
21.68
+5.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.52 | 21.85 | 20.09 | 21.68 | +5.81% | 1.14 | 4.30% |
| 2026-05-22 | 19.97 | 20.65 | 19.81 | 20.49 | +2.60% | 0.48 | 1.88% |
| 2026-05-21 | 21.00 | 21.36 | 19.92 | 19.97 | -5.04% | 0.86 | 3.33% |
| 2026-05-20 | 20.00 | 21.14 | 19.84 | 21.03 | +5.26% | 0.75 | 2.92% |
| 2026-05-19 | 20.30 | 20.30 | 19.71 | 19.98 | -0.70% | 0.38 | 1.53% |
| 2026-05-18 | 20.47 | 20.69 | 19.93 | 20.12 | -1.42% | 0.47 | 1.84% |
| 2026-05-15 | 21.17 | 21.23 | 20.32 | 20.41 | -3.50% | 0.61 | 2.34% |
| 2026-05-14 | 21.65 | 21.98 | 21.13 | 21.15 | -2.26% | 0.52 | 1.95% |
| 2026-05-13 | 22.08 | 22.15 | 21.55 | 21.64 | -2.13% | 0.77 | 2.82% |
| 2026-05-12 | 22.11 | 22.40 | 21.92 | 22.11 | -0.85% | 0.82 | 2.96% |
| 2026-05-11 | 22.13 | 23.07 | 21.51 | 22.30 | +0.95% | 1.76 | 6.32% |
| 2026-05-08 | 21.52 | 22.52 | 21.30 | 22.09 | +2.70% | 0.66 | 2.40% |
| 2026-05-07 | 21.36 | 21.79 | 21.25 | 21.51 | +0.80% | 0.46 | 1.69% |
| 2026-05-06 | 21.66 | 21.72 | 21.14 | 21.34 | -0.74% | 0.64 | 2.39% |
| 2026-04-30 | 21.24 | 21.70 | 21.12 | 21.50 | +0.94% | 0.43 | 1.59% |
| 2026-04-29 | 20.39 | 21.59 | 20.39 | 21.30 | +3.30% | 0.65 | 2.45% |
| 2026-04-28 | 20.56 | 20.89 | 20.25 | 20.62 | -0.58% | 0.43 | 1.69% |
| 2026-04-27 | 20.50 | 20.86 | 20.07 | 20.74 | +3.13% | 0.73 | 2.84% |
| 2026-04-24 | 20.67 | 20.89 | 19.47 | 20.11 | -4.42% | 0.79 | 3.16% |
| 2026-04-23 | 21.60 | 21.74 | 20.80 | 21.04 | -2.37% | 0.49 | 1.86% |