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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.85 | 15.98 | 15.73 | 15.95 | +0.63% | 0.71 | 5.47% |
| 2025-08-19 | 15.86 | 15.92 | 15.73 | 15.85 | +0.19% | 0.69 | 5.36% |
| 2025-08-18 | 15.59 | 16.05 | 15.59 | 15.82 | +1.87% | 1.00 | 7.69% |
| 2025-08-15 | 15.42 | 15.55 | 15.39 | 15.53 | +0.65% | 0.48 | 3.81% |
| 2025-08-14 | 15.82 | 15.82 | 15.42 | 15.43 | -2.40% | 0.78 | 6.09% |
| 2025-08-13 | 15.89 | 15.96 | 15.77 | 15.81 | -0.50% | 0.60 | 4.65% |
| 2025-08-12 | 15.97 | 16.00 | 15.82 | 15.89 | -0.69% | 0.58 | 4.44% |
| 2025-08-11 | 15.96 | 16.02 | 15.85 | 16.00 | +0.76% | 0.85 | 6.51% |
| 2025-08-08 | 15.71 | 15.95 | 15.68 | 15.88 | +1.08% | 0.86 | 6.66% |
| 2025-08-07 | 15.80 | 15.80 | 15.70 | 15.71 | -0.25% | 0.53 | 4.09% |
| 2025-08-06 | 15.84 | 15.85 | 15.70 | 15.75 | -0.57% | 0.52 | 4.01% |
| 2025-08-05 | 15.83 | 15.85 | 15.66 | 15.84 | +0.25% | 0.88 | 6.85% |
| 2025-08-04 | 15.76 | 15.90 | 15.71 | 15.80 | +0.19% | 0.68 | 5.23% |
| 2025-08-01 | 15.97 | 16.09 | 15.74 | 15.77 | -2.29% | 1.04 | 8.04% |
| 2025-07-31 | 15.95 | 16.15 | 15.90 | 16.14 | +0.81% | 1.39 | 10.63% |
| 2025-07-30 | 16.19 | 16.28 | 15.90 | 16.01 | -1.11% | 1.50 | 11.37% |
| 2025-07-29 | 16.32 | 16.51 | 16.01 | 16.19 | -1.28% | 2.08 | 15.70% |
| 2025-07-28 | 16.63 | 16.98 | 16.23 | 16.40 | -2.61% | 2.66 | 19.65% |
| 2025-07-25 | 17.00 | 17.57 | 16.84 | 16.84 | -9.99% | 4.08 | 29.33% |
| 2025-07-24 | 20.80 | 21.15 | 18.70 | 18.71 | -9.96% | 7.58 | 47.09% |