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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.00 | 21.72 | 19.76 | 20.67 | +2.68% | 5.35 | 31.30% |
| 2025-12-17 | 20.13 | 20.77 | 20.13 | 20.13 | -10.01% | 3.06 | 18.55% |
| 2025-12-16 | 23.15 | 23.50 | 22.37 | 22.37 | -9.98% | 1.38 | 7.42% |
| 2025-12-15 | 23.37 | 25.36 | 23.00 | 24.85 | +5.30% | 5.06 | 25.42% |
| 2025-12-12 | 23.52 | 24.97 | 22.60 | 23.60 | +0.04% | 5.32 | 27.82% |
| 2025-12-11 | 23.86 | 24.92 | 23.00 | 23.59 | +3.60% | 6.87 | 35.41% |
| 2025-12-10 | 20.72 | 22.77 | 20.71 | 22.77 | +10.00% | 4.00 | 22.31% |
| 2025-12-09 | 20.54 | 22.49 | 20.50 | 20.70 | -0.10% | 6.16 | 35.57% |
| 2025-12-08 | 20.20 | 20.72 | 19.20 | 20.72 | +9.98% | 5.03 | 30.53% |
| 2025-12-05 | 17.21 | 18.84 | 16.92 | 18.84 | +9.98% | 3.87 | 25.97% |
| 2025-12-04 | 17.39 | 17.72 | 17.13 | 17.13 | -1.89% | 1.72 | 12.07% |
| 2025-12-03 | 17.37 | 17.73 | 17.17 | 17.46 | +0.58% | 1.89 | 13.28% |
| 2025-12-02 | 16.78 | 17.75 | 16.70 | 17.36 | +2.78% | 2.70 | 19.17% |
| 2025-12-01 | 16.73 | 16.93 | 16.56 | 16.89 | +0.90% | 1.66 | 12.11% |
| 2025-11-28 | 16.69 | 16.77 | 16.30 | 16.74 | -0.53% | 2.44 | 18.04% |
| 2025-11-27 | 15.96 | 17.50 | 15.86 | 16.83 | +5.78% | 3.61 | 26.04% |
| 2025-11-26 | 16.46 | 16.47 | 15.86 | 15.91 | -2.87% | 0.70 | 5.31% |
| 2025-11-25 | 16.08 | 16.50 | 15.92 | 16.38 | +2.57% | 0.74 | 5.52% |
| 2025-11-24 | 15.63 | 16.05 | 15.47 | 15.97 | +3.43% | 0.69 | 5.34% |
| 2025-11-21 | 16.45 | 16.57 | 15.44 | 15.44 | -6.59% | 0.83 | 6.39% |