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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.81 | 21.81 | 21.31 | 21.55 | -1.28% | 0.41 | 1.53% |
| 2026-04-21 | 22.06 | 22.15 | 21.58 | 21.83 | -1.44% | 0.46 | 1.69% |
| 2026-04-20 | 21.96 | 22.28 | 21.71 | 22.15 | +1.23% | 0.59 | 2.14% |
| 2026-04-17 | 21.74 | 22.16 | 21.39 | 21.88 | +1.02% | 0.56 | 2.04% |
| 2026-04-16 | 21.07 | 21.88 | 20.75 | 21.66 | +3.39% | 0.61 | 2.26% |
| 2026-04-15 | 21.19 | 21.31 | 20.92 | 20.95 | -0.66% | 0.38 | 1.44% |
| 2026-04-14 | 21.39 | 21.41 | 20.85 | 21.09 | -0.05% | 0.58 | 2.18% |
| 2026-04-13 | 21.25 | 21.45 | 21.10 | 21.10 | -1.68% | 0.53 | 2.00% |
| 2026-04-10 | 21.50 | 22.07 | 21.35 | 21.46 | +0.47% | 0.56 | 2.99% |
| 2026-04-09 | 21.43 | 21.57 | 21.03 | 21.36 | -1.02% | 0.53 | 3.07% |
| 2026-04-08 | 21.03 | 21.65 | 21.02 | 21.58 | +5.11% | 0.53 | 3.05% |
| 2026-04-07 | 20.71 | 20.71 | 20.20 | 20.53 | +0.83% | 0.37 | 2.19% |
| 2026-04-03 | 20.70 | 20.94 | 20.24 | 20.36 | -1.40% | 0.33 | 1.96% |
| 2026-04-02 | 21.28 | 21.28 | 20.53 | 20.65 | -2.96% | 0.34 | 2.02% |
| 2026-04-01 | 21.47 | 21.68 | 21.11 | 21.28 | +1.00% | 0.40 | 2.27% |
| 2026-03-31 | 21.30 | 21.92 | 21.05 | 21.07 | -0.75% | 0.46 | 2.65% |
| 2026-03-30 | 21.01 | 21.49 | 20.85 | 21.23 | +1.00% | 0.63 | 3.65% |
| 2026-03-27 | 20.70 | 21.14 | 20.40 | 21.02 | +1.59% | 0.48 | 2.80% |
| 2026-03-26 | 21.08 | 21.28 | 20.58 | 20.69 | -1.85% | 0.41 | 2.39% |
| 2026-03-25 | 21.13 | 21.53 | 20.89 | 21.08 | +1.20% | 0.65 | 3.75% |