中矿资源 sz.002738
68.02
+4.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.10 | 68.47 | 64.92 | 68.02 | +4.02% | 16.73 | 3.51% |
| 2026-05-21 | 69.32 | 70.76 | 65.73 | 65.89 | -4.26% | 22.05 | 4.55% |
| 2026-05-20 | 67.13 | 69.96 | 65.34 | 68.82 | -1.85% | 30.50 | 6.35% |
| 2026-05-19 | 72.83 | 72.83 | 69.07 | 70.12 | -4.53% | 22.83 | 4.58% |
| 2026-05-18 | 72.88 | 74.66 | 72.13 | 73.45 | +0.52% | 18.21 | 3.48% |
| 2026-05-15 | 76.53 | 76.96 | 72.35 | 73.07 | -5.10% | 26.05 | 4.93% |
| 2026-05-14 | 81.21 | 81.60 | 77.00 | 77.00 | -5.72% | 26.73 | 4.78% |
| 2026-05-13 | 85.75 | 85.88 | 80.00 | 81.67 | -3.05% | 28.24 | 4.84% |
| 2026-05-12 | 87.55 | 88.05 | 83.23 | 84.24 | -2.85% | 23.51 | 3.90% |
| 2026-05-11 | 89.55 | 91.97 | 85.75 | 86.71 | -2.44% | 29.73 | 4.75% |
| 2026-05-08 | 89.40 | 93.68 | 88.39 | 88.88 | +1.00% | 28.82 | 4.49% |
| 2026-05-07 | 93.50 | 94.60 | 86.45 | 88.00 | -6.04% | 30.86 | 4.87% |
| 2026-05-06 | 91.25 | 94.39 | 90.35 | 93.66 | +3.16% | 26.00 | 3.95% |
| 2026-04-30 | 90.29 | 94.50 | 89.75 | 90.79 | -0.56% | 29.36 | 4.50% |
| 2026-04-29 | 83.50 | 91.40 | 83.10 | 91.30 | +9.33% | 33.89 | 5.40% |
| 2026-04-28 | 84.85 | 85.22 | 82.47 | 83.51 | -1.53% | 15.37 | 2.58% |
| 2026-04-27 | 84.59 | 86.68 | 83.92 | 84.81 | -0.66% | 16.38 | 2.71% |
| 2026-04-24 | 80.02 | 86.66 | 79.79 | 85.37 | +6.25% | 26.45 | 4.48% |
| 2026-04-23 | 83.82 | 83.95 | 78.68 | 80.35 | -3.90% | 24.62 | 4.31% |
| 2026-04-22 | 82.77 | 84.35 | 82.45 | 83.61 | 0.00% | 13.22 | 2.22% |