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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.16 | 25.19 | 23.86 | 24.52 | +1.74% | 2.26 | 11.21% |
| 2026-01-16 | 24.80 | 25.77 | 23.53 | 24.10 | -2.86% | 2.80 | 14.01% |
| 2026-01-15 | 25.20 | 25.66 | 23.83 | 24.81 | -1.74% | 3.90 | 19.25% |
| 2026-01-14 | 22.34 | 25.25 | 22.33 | 25.25 | +10.02% | 2.27 | 11.49% |
| 2026-01-13 | 22.35 | 24.43 | 22.19 | 22.95 | +3.15% | 3.05 | 15.91% |
| 2026-01-12 | 23.38 | 23.50 | 22.22 | 22.25 | -4.83% | 2.78 | 15.01% |
| 2026-01-09 | 22.81 | 24.03 | 22.70 | 23.38 | +3.96% | 2.44 | 12.86% |
| 2026-01-08 | 21.56 | 22.99 | 21.49 | 22.49 | +4.56% | 2.99 | 16.41% |
| 2026-01-07 | 22.18 | 22.50 | 21.42 | 21.51 | -2.58% | 1.83 | 10.28% |
| 2026-01-06 | 21.72 | 22.50 | 21.56 | 22.08 | +1.01% | 2.08 | 11.48% |
| 2026-01-05 | 22.22 | 22.80 | 21.48 | 21.86 | +1.44% | 2.41 | 13.45% |
| 2025-12-31 | 21.97 | 21.99 | 21.07 | 21.55 | -0.83% | 1.65 | 9.36% |
| 2025-12-30 | 22.90 | 22.99 | 21.60 | 21.73 | -3.64% | 2.16 | 12.03% |
| 2025-12-29 | 22.68 | 22.90 | 22.05 | 22.55 | -1.49% | 2.65 | 14.42% |
| 2025-12-26 | 23.65 | 23.70 | 22.38 | 22.89 | -3.66% | 3.28 | 17.54% |
| 2025-12-25 | 21.45 | 23.76 | 21.36 | 23.76 | +10.00% | 2.52 | 13.56% |
| 2025-12-24 | 22.00 | 22.59 | 21.19 | 21.60 | -1.41% | 2.28 | 12.92% |
| 2025-12-23 | 22.69 | 23.20 | 21.69 | 21.91 | -3.73% | 2.77 | 15.35% |
| 2025-12-22 | 21.60 | 23.18 | 21.60 | 22.76 | +4.45% | 3.10 | 16.83% |
| 2025-12-19 | 21.42 | 22.35 | 21.19 | 21.79 | +5.42% | 3.79 | 21.38% |