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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.66 | 31.00 | 29.63 | 30.83 | +3.71% | 5.84 | 2.66% |
| 2025-06-23 | 28.94 | 29.78 | 28.89 | 29.72 | +2.69% | 4.05 | 1.90% |
| 2025-06-20 | 28.95 | 29.76 | 28.90 | 28.95 | +0.03% | 4.32 | 2.04% |
| 2025-06-19 | 29.17 | 29.81 | 28.85 | 28.94 | -1.14% | 3.28 | 1.55% |
| 2025-06-18 | 29.68 | 29.86 | 29.08 | 29.27 | -1.62% | 3.17 | 1.50% |
| 2025-06-17 | 29.66 | 30.28 | 29.57 | 29.75 | +0.70% | 3.90 | 1.81% |
| 2025-06-16 | 29.76 | 29.90 | 29.53 | 29.55 | -1.12% | 3.35 | 1.56% |
| 2025-06-13 | 30.21 | 30.58 | 29.73 | 29.88 | -1.78% | 3.45 | 1.59% |
| 2025-06-12 | 30.85 | 31.02 | 30.31 | 30.42 | -1.31% | 4.02 | 1.83% |
| 2025-06-11 | 30.05 | 31.29 | 30.05 | 30.83 | +2.89% | 6.53 | 2.92% |
| 2025-06-10 | 30.37 | 30.53 | 29.88 | 29.96 | -0.88% | 2.53 | 1.16% |
| 2025-06-09 | 30.11 | 30.51 | 29.96 | 30.23 | +0.43% | 1.89 | 0.86% |
| 2025-06-06 | 30.18 | 30.55 | 30.06 | 30.10 | -0.20% | 2.21 | 1.01% |
| 2025-06-05 | 30.48 | 30.62 | 30.00 | 30.16 | -1.03% | 2.36 | 1.08% |
| 2025-06-04 | 29.23 | 30.68 | 29.23 | 30.47 | +4.39% | 4.98 | 2.28% |
| 2025-06-03 | 28.90 | 29.36 | 28.67 | 29.19 | +0.51% | 2.63 | 1.25% |
| 2025-05-30 | 29.54 | 29.69 | 28.97 | 29.04 | -1.64% | 2.27 | 1.08% |
| 2025-05-29 | 29.43 | 29.68 | 29.18 | 29.53 | +0.27% | 2.15 | 1.01% |
| 2025-05-28 | 29.63 | 29.82 | 29.38 | 29.45 | -1.09% | 1.81 | 0.85% |
| 2025-05-27 | 29.91 | 30.36 | 29.57 | 29.77 | -0.49% | 2.89 | 1.34% |