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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.30 | 20.83 | 19.74 | 20.83 | +5.90% | 0.70 | 4.22% |
| 2026-03-23 | 20.50 | 20.63 | 19.44 | 19.67 | -6.06% | 0.84 | 5.14% |
| 2026-03-20 | 21.50 | 21.97 | 20.79 | 20.94 | -2.15% | 0.72 | 4.12% |
| 2026-03-19 | 22.20 | 22.46 | 21.28 | 21.40 | -5.14% | 0.99 | 5.57% |
| 2026-03-18 | 22.57 | 22.69 | 22.30 | 22.56 | +0.31% | 0.49 | 2.66% |
| 2026-03-17 | 22.80 | 23.05 | 22.48 | 22.49 | -1.36% | 0.67 | 3.62% |
| 2026-03-16 | 22.74 | 22.98 | 22.20 | 22.80 | 0.00% | 0.60 | 3.27% |
| 2026-03-13 | 22.99 | 23.82 | 22.73 | 22.80 | -1.17% | 0.98 | 5.12% |
| 2026-03-12 | 23.83 | 23.83 | 22.76 | 23.07 | -3.19% | 0.98 | 5.17% |
| 2026-03-11 | 24.60 | 24.67 | 23.76 | 23.83 | -2.89% | 0.92 | 4.69% |
| 2026-03-10 | 24.93 | 25.11 | 24.42 | 24.54 | -0.61% | 0.66 | 3.25% |
| 2026-03-09 | 24.66 | 24.98 | 24.06 | 24.69 | -1.28% | 0.88 | 4.42% |
| 2026-03-06 | 24.99 | 25.50 | 24.60 | 25.01 | -0.44% | 0.76 | 3.72% |
| 2026-03-05 | 25.92 | 26.27 | 24.76 | 25.12 | -2.33% | 0.99 | 4.76% |
| 2026-03-04 | 25.70 | 26.18 | 25.45 | 25.72 | -1.72% | 1.20 | 5.67% |
| 2026-03-03 | 27.91 | 27.98 | 26.15 | 26.17 | -7.20% | 2.06 | 9.33% |
| 2026-03-02 | 28.28 | 28.90 | 27.51 | 28.20 | +1.15% | 2.51 | 10.84% |
| 2026-02-27 | 27.47 | 28.06 | 27.11 | 27.88 | +1.49% | 1.28 | 5.64% |
| 2026-02-26 | 28.00 | 28.22 | 27.33 | 27.47 | -2.59% | 1.41 | 6.26% |
| 2026-02-25 | 27.24 | 28.55 | 26.88 | 28.20 | +3.49% | 1.84 | 8.02% |