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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.78 | 20.78 | 20.78 | 20.78 | +10.01% | 0.51 | 3.02% |
| 2025-07-22 | 18.89 | 18.89 | 18.89 | 18.89 | +10.02% | 0.51 | 3.30% |
| 2025-07-21 | 17.17 | 17.17 | 17.17 | 17.17 | +9.99% | 0.76 | 5.40% |
| 2025-07-18 | 14.37 | 15.61 | 14.22 | 15.61 | +10.01% | 2.02 | 16.07% |
| 2025-07-17 | 14.29 | 14.35 | 14.17 | 14.19 | -0.77% | 0.17 | 1.44% |
| 2025-07-16 | 14.22 | 14.37 | 14.18 | 14.30 | +0.49% | 0.22 | 1.92% |
| 2025-07-15 | 14.30 | 14.44 | 14.12 | 14.23 | -0.91% | 0.25 | 2.18% |
| 2025-07-14 | 14.13 | 14.36 | 14.09 | 14.36 | +1.56% | 0.32 | 2.74% |
| 2025-07-11 | 14.20 | 14.27 | 14.06 | 14.14 | -0.35% | 0.19 | 1.67% |
| 2025-07-10 | 14.19 | 14.22 | 14.04 | 14.19 | -0.07% | 0.22 | 1.89% |
| 2025-07-09 | 14.11 | 14.34 | 14.06 | 14.20 | +0.50% | 0.39 | 3.35% |
| 2025-07-08 | 14.01 | 14.13 | 13.98 | 14.13 | +0.57% | 0.28 | 2.42% |
| 2025-07-07 | 13.93 | 14.05 | 13.76 | 14.05 | +1.37% | 0.21 | 1.80% |
| 2025-07-04 | 13.90 | 13.99 | 13.78 | 13.86 | -0.79% | 0.15 | 1.32% |
| 2025-07-03 | 13.99 | 14.05 | 13.90 | 13.97 | -0.57% | 0.20 | 1.71% |
| 2025-07-02 | 13.95 | 14.16 | 13.79 | 14.05 | +1.08% | 0.36 | 3.19% |
| 2025-07-01 | 13.90 | 13.93 | 13.75 | 13.90 | -0.14% | 0.15 | 1.31% |
| 2025-06-30 | 13.84 | 13.97 | 13.84 | 13.92 | +0.58% | 0.14 | 1.21% |
| 2025-06-27 | 13.80 | 13.90 | 13.78 | 13.84 | +0.29% | 0.14 | 1.26% |
| 2025-06-26 | 13.86 | 13.97 | 13.76 | 13.80 | -0.50% | 0.18 | 1.61% |