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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.80 | 42.20 | 40.68 | 41.63 | +1.34% | 9.99 | 3.38% |
| 2025-08-18 | 42.21 | 42.53 | 41.01 | 41.08 | -0.92% | 10.20 | 3.46% |
| 2025-08-15 | 39.60 | 41.77 | 39.60 | 41.46 | +4.14% | 10.92 | 3.75% |
| 2025-08-14 | 41.36 | 41.67 | 39.79 | 39.81 | -3.70% | 11.94 | 4.15% |
| 2025-08-13 | 40.94 | 41.80 | 40.90 | 41.34 | -1.01% | 11.66 | 3.97% |
| 2025-08-12 | 41.50 | 42.55 | 39.80 | 41.76 | -2.04% | 21.17 | 7.28% |
| 2025-08-11 | 42.98 | 43.28 | 41.25 | 42.63 | +8.17% | 25.16 | 8.32% |
| 2025-08-08 | 37.10 | 40.00 | 36.83 | 39.41 | +5.88% | 18.97 | 6.88% |
| 2025-08-07 | 35.97 | 37.25 | 35.00 | 37.22 | +4.20% | 13.84 | 5.38% |
| 2025-08-06 | 35.82 | 36.03 | 35.46 | 35.72 | -0.28% | 5.21 | 2.05% |
| 2025-08-05 | 35.82 | 35.94 | 35.42 | 35.82 | +0.14% | 5.16 | 2.03% |
| 2025-08-04 | 36.05 | 36.35 | 35.25 | 35.77 | -0.86% | 6.31 | 2.49% |
| 2025-08-01 | 36.16 | 37.24 | 35.85 | 36.08 | -0.22% | 8.51 | 3.29% |
| 2025-07-31 | 37.35 | 37.42 | 35.82 | 36.16 | -4.64% | 12.88 | 4.99% |
| 2025-07-30 | 39.02 | 39.19 | 37.65 | 37.92 | -0.55% | 10.42 | 3.84% |
| 2025-07-29 | 37.45 | 38.96 | 37.30 | 38.13 | +1.71% | 10.29 | 3.79% |
| 2025-07-28 | 37.90 | 38.90 | 37.26 | 37.49 | -3.90% | 14.43 | 5.35% |
| 2025-07-25 | 38.60 | 40.25 | 38.45 | 39.01 | +1.06% | 20.57 | 7.36% |
| 2025-07-24 | 35.19 | 38.70 | 35.19 | 38.60 | +8.49% | 19.65 | 7.39% |
| 2025-07-23 | 36.30 | 36.80 | 35.40 | 35.58 | -0.73% | 12.39 | 4.82% |