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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.20 | 27.65 | 26.20 | 27.25 | +6.49% | 2.24 | 10.11% |
| 2026-02-13 | 26.00 | 26.39 | 25.46 | 25.59 | -2.25% | 1.21 | 5.75% |
| 2026-02-12 | 25.60 | 26.61 | 25.20 | 26.18 | +2.79% | 2.01 | 9.41% |
| 2026-02-11 | 25.33 | 26.00 | 25.12 | 25.47 | +1.51% | 1.63 | 7.78% |
| 2026-02-10 | 25.67 | 25.69 | 24.98 | 25.09 | -1.41% | 1.48 | 7.17% |
| 2026-02-09 | 25.58 | 26.08 | 25.07 | 25.45 | -0.27% | 3.89 | 18.55% |
| 2026-02-06 | 23.17 | 25.52 | 22.99 | 25.52 | +10.00% | 2.44 | 11.89% |
| 2026-02-05 | 24.78 | 24.78 | 22.86 | 23.20 | -7.86% | 2.19 | 11.35% |
| 2026-02-04 | 26.08 | 27.05 | 24.94 | 25.18 | -1.95% | 1.27 | 6.07% |
| 2026-02-03 | 25.19 | 26.20 | 24.84 | 25.68 | +4.05% | 1.36 | 6.56% |
| 2026-02-02 | 24.89 | 25.81 | 24.68 | 24.68 | -5.73% | 2.11 | 10.27% |
| 2026-01-30 | 26.70 | 27.44 | 25.25 | 26.18 | -6.67% | 3.14 | 14.78% |
| 2026-01-29 | 29.81 | 30.98 | 27.78 | 28.05 | -5.17% | 4.68 | 19.67% |
| 2026-01-28 | 26.88 | 29.58 | 26.81 | 29.58 | +10.00% | 4.10 | 17.76% |
| 2026-01-27 | 28.69 | 28.78 | 26.52 | 26.89 | -6.96% | 3.81 | 17.02% |
| 2026-01-26 | 27.86 | 29.69 | 27.27 | 28.90 | +6.92% | 4.92 | 21.14% |
| 2026-01-23 | 26.90 | 27.66 | 26.60 | 27.03 | -0.07% | 3.06 | 13.85% |
| 2026-01-22 | 25.61 | 27.50 | 25.12 | 27.05 | +3.40% | 4.82 | 22.43% |
| 2026-01-21 | 23.91 | 26.16 | 23.60 | 26.16 | +10.01% | 4.13 | 19.89% |
| 2026-01-20 | 24.77 | 25.10 | 23.42 | 23.78 | -3.02% | 2.10 | 10.68% |