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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.52 | 16.85 | 16.44 | 16.53 | +0.67% | 0.54 | 4.01% |
| 2025-11-19 | 16.62 | 16.75 | 16.30 | 16.42 | -1.50% | 0.60 | 4.43% |
| 2025-11-18 | 16.73 | 16.98 | 16.60 | 16.67 | -0.83% | 0.61 | 4.47% |
| 2025-11-17 | 16.72 | 17.00 | 16.52 | 16.81 | +0.54% | 0.87 | 6.30% |
| 2025-11-14 | 16.73 | 16.85 | 16.59 | 16.72 | +0.60% | 0.80 | 5.82% |
| 2025-11-13 | 16.53 | 16.74 | 16.37 | 16.62 | +1.16% | 0.90 | 6.60% |
| 2025-11-12 | 16.64 | 16.67 | 16.36 | 16.43 | -0.84% | 0.80 | 5.90% |
| 2025-11-11 | 16.55 | 16.72 | 16.45 | 16.57 | +0.61% | 0.82 | 6.05% |
| 2025-11-10 | 16.47 | 16.55 | 16.28 | 16.47 | -0.18% | 0.80 | 5.97% |
| 2025-11-07 | 16.39 | 16.58 | 16.13 | 16.50 | +0.30% | 1.51 | 11.28% |
| 2025-11-06 | 15.89 | 17.10 | 15.67 | 16.45 | +3.46% | 1.97 | 14.64% |
| 2025-11-05 | 15.63 | 15.93 | 15.51 | 15.90 | +1.15% | 0.62 | 4.81% |
| 2025-11-04 | 15.88 | 15.88 | 15.53 | 15.72 | -0.69% | 0.50 | 3.88% |
| 2025-11-03 | 15.66 | 15.98 | 15.66 | 15.83 | +0.83% | 0.51 | 3.91% |
| 2025-10-31 | 15.71 | 15.83 | 15.61 | 15.70 | -0.44% | 0.52 | 4.02% |
| 2025-10-30 | 16.00 | 16.50 | 15.75 | 15.77 | -0.57% | 0.91 | 6.88% |
| 2025-10-29 | 15.81 | 15.94 | 15.56 | 15.86 | +0.06% | 0.61 | 4.75% |
| 2025-10-28 | 16.02 | 16.15 | 15.83 | 15.85 | -1.98% | 0.70 | 5.35% |
| 2025-10-27 | 15.95 | 16.61 | 15.91 | 16.17 | +1.57% | 0.96 | 7.29% |
| 2025-10-24 | 16.40 | 16.40 | 15.89 | 15.92 | -2.87% | 0.88 | 6.74% |