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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.13 | 30.80 | 29.86 | 29.92 | -1.33% | 2.33 | 1.07% |
| 2025-05-23 | 30.24 | 31.24 | 30.24 | 30.32 | +0.62% | 4.83 | 2.18% |
| 2025-05-22 | 30.11 | 30.63 | 29.99 | 30.14 | -0.36% | 3.35 | 1.53% |
| 2025-05-21 | 29.45 | 30.65 | 29.38 | 30.25 | +3.02% | 5.43 | 2.49% |
| 2025-05-20 | 29.37 | 29.54 | 29.13 | 29.36 | -0.27% | 2.22 | 1.05% |
| 2025-05-19 | 29.49 | 29.64 | 29.21 | 29.44 | -0.50% | 1.47 | 0.69% |
| 2025-05-16 | 29.37 | 29.86 | 29.37 | 29.59 | +0.03% | 1.94 | 0.91% |
| 2025-05-15 | 30.35 | 30.75 | 29.56 | 29.58 | -3.04% | 3.37 | 1.56% |
| 2025-05-14 | 30.04 | 30.75 | 29.86 | 30.50 | +1.51% | 3.65 | 1.67% |
| 2025-05-13 | 29.55 | 30.31 | 29.35 | 30.05 | +2.38% | 5.25 | 2.42% |
| 2025-05-12 | 29.41 | 29.55 | 29.11 | 29.35 | +0.98% | 3.25 | 1.54% |
| 2025-05-09 | 29.31 | 29.37 | 28.92 | 29.06 | -0.87% | 1.85 | 0.88% |
| 2025-05-08 | 28.87 | 29.56 | 28.71 | 29.32 | +1.26% | 3.16 | 1.50% |
| 2025-05-07 | 29.42 | 29.49 | 28.62 | 28.96 | -0.58% | 2.99 | 1.43% |
| 2025-05-06 | 28.68 | 29.20 | 28.68 | 29.12 | +1.41% | 2.76 | 1.32% |