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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 83.81 | 84.99 | 82.30 | 83.61 | +0.42% | 15.58 | 2.62% |
| 2026-04-20 | 84.65 | 85.70 | 83.00 | 83.26 | -1.62% | 19.79 | 3.31% |
| 2026-04-17 | 85.53 | 87.58 | 84.29 | 84.63 | -1.01% | 19.56 | 3.22% |
| 2026-04-16 | 81.80 | 86.73 | 81.59 | 85.49 | +6.11% | 29.56 | 4.90% |
| 2026-04-15 | 83.38 | 84.50 | 79.86 | 80.57 | -3.27% | 20.61 | 3.56% |
| 2026-04-14 | 84.00 | 84.00 | 81.59 | 83.29 | +0.45% | 25.07 | 4.28% |
| 2026-04-13 | 79.97 | 83.99 | 79.16 | 82.92 | +6.64% | 40.94 | 7.08% |
| 2026-04-10 | 75.00 | 79.20 | 74.11 | 77.76 | -0.31% | 33.75 | 6.15% |
| 2026-04-09 | 78.00 | 78.69 | 75.60 | 78.00 | +0.31% | 14.22 | 2.58% |
| 2026-04-08 | 75.92 | 77.76 | 74.54 | 77.76 | +4.33% | 19.70 | 3.61% |
| 2026-04-07 | 73.64 | 75.71 | 72.80 | 74.53 | +3.21% | 18.85 | 3.55% |
| 2026-04-03 | 73.64 | 74.45 | 70.90 | 72.21 | -2.04% | 15.66 | 3.04% |
| 2026-04-02 | 74.67 | 76.13 | 73.05 | 73.71 | -1.18% | 19.39 | 3.67% |
| 2026-04-01 | 74.01 | 75.30 | 70.80 | 74.59 | +0.39% | 23.11 | 4.42% |
| 2026-03-31 | 72.80 | 76.54 | 72.16 | 74.30 | +1.13% | 26.25 | 4.95% |
| 2026-03-30 | 73.02 | 75.16 | 71.42 | 73.47 | +0.62% | 29.58 | 5.68% |
| 2026-03-27 | 68.64 | 75.04 | 68.29 | 73.02 | +7.04% | 37.32 | 7.29% |
| 2026-03-26 | 64.64 | 69.49 | 64.15 | 68.22 | +6.06% | 29.67 | 6.17% |
| 2026-03-25 | 64.00 | 65.68 | 62.86 | 64.32 | +2.49% | 23.42 | 5.13% |
| 2026-03-24 | 65.90 | 66.13 | 59.58 | 62.76 | -2.36% | 35.29 | 8.04% |