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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.60 | 35.88 | 34.50 | 35.84 | +4.16% | 13.20 | 5.25% |
| 2025-07-21 | 34.18 | 34.75 | 33.72 | 34.41 | +1.47% | 9.24 | 3.78% |
| 2025-07-18 | 32.81 | 34.36 | 32.81 | 33.91 | +4.15% | 13.64 | 5.65% |
| 2025-07-17 | 31.61 | 33.36 | 31.47 | 32.56 | +3.46% | 7.94 | 3.44% |
| 2025-07-16 | 31.92 | 32.01 | 31.31 | 31.47 | -1.66% | 4.51 | 2.01% |
| 2025-07-15 | 32.62 | 33.00 | 31.77 | 32.00 | -3.99% | 10.30 | 4.48% |
| 2025-07-14 | 33.50 | 34.49 | 33.22 | 33.33 | +1.68% | 8.65 | 3.60% |
| 2025-07-11 | 32.88 | 33.60 | 32.68 | 32.78 | +0.37% | 6.07 | 2.58% |
| 2025-07-10 | 32.57 | 32.93 | 32.50 | 32.66 | -0.27% | 2.76 | 1.19% |
| 2025-07-09 | 33.66 | 33.77 | 32.60 | 32.75 | -1.77% | 4.76 | 2.03% |
| 2025-07-08 | 32.66 | 33.80 | 32.66 | 33.34 | +2.11% | 4.86 | 2.05% |
| 2025-07-07 | 32.81 | 32.85 | 32.44 | 32.65 | -0.88% | 3.26 | 1.40% |
| 2025-07-04 | 33.88 | 33.90 | 32.92 | 32.94 | -3.32% | 5.65 | 2.39% |
| 2025-07-03 | 32.49 | 34.35 | 31.99 | 34.07 | +5.78% | 10.34 | 4.29% |
| 2025-07-02 | 31.29 | 32.37 | 31.14 | 32.21 | +3.12% | 6.08 | 2.66% |
| 2025-07-01 | 31.69 | 31.69 | 30.70 | 31.23 | -1.46% | 4.24 | 1.89% |
| 2025-06-30 | 31.74 | 31.98 | 31.39 | 31.69 | -0.16% | 3.17 | 1.39% |
| 2025-06-27 | 32.03 | 32.60 | 31.71 | 31.74 | +1.26% | 5.10 | 2.20% |
| 2025-06-26 | 31.54 | 32.29 | 31.30 | 31.35 | -0.53% | 5.22 | 2.28% |
| 2025-06-25 | 30.94 | 31.97 | 30.94 | 31.52 | +2.24% | 6.34 | 2.80% |