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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.60 | 67.38 | 63.11 | 64.28 | -5.19% | 28.50 | 6.17% |
| 2026-03-20 | 69.57 | 71.30 | 67.58 | 67.80 | -1.47% | 21.27 | 4.34% |
| 2026-03-19 | 71.60 | 71.96 | 68.36 | 68.81 | -5.95% | 19.29 | 3.88% |
| 2026-03-18 | 73.54 | 74.40 | 71.77 | 73.16 | +0.03% | 14.31 | 2.76% |
| 2026-03-17 | 74.41 | 75.59 | 73.10 | 73.14 | -1.44% | 13.54 | 2.55% |
| 2026-03-16 | 77.00 | 77.15 | 71.30 | 74.21 | -3.45% | 24.68 | 4.72% |
| 2026-03-13 | 77.26 | 80.30 | 76.02 | 76.86 | +0.27% | 19.10 | 3.44% |
| 2026-03-12 | 78.28 | 78.79 | 75.55 | 76.65 | -2.16% | 19.41 | 3.56% |
| 2026-03-11 | 79.17 | 80.60 | 78.16 | 78.34 | -2.23% | 17.94 | 3.18% |
| 2026-03-10 | 79.53 | 81.28 | 79.16 | 80.13 | +1.43% | 11.95 | 2.10% |
| 2026-03-09 | 76.50 | 79.61 | 74.75 | 79.00 | -0.09% | 19.38 | 3.54% |
| 2026-03-06 | 79.88 | 81.75 | 78.87 | 79.07 | -1.78% | 15.10 | 2.65% |
| 2026-03-05 | 82.70 | 83.63 | 79.50 | 80.50 | -1.32% | 15.87 | 2.75% |
| 2026-03-04 | 80.00 | 84.17 | 79.73 | 81.58 | +0.47% | 17.63 | 3.02% |
| 2026-03-03 | 87.51 | 88.85 | 80.97 | 81.20 | -8.65% | 28.03 | 4.71% |
| 2026-03-02 | 90.98 | 91.88 | 86.50 | 88.89 | -2.32% | 19.48 | 3.09% |
| 2026-02-27 | 87.15 | 91.00 | 86.18 | 91.00 | +3.89% | 22.86 | 3.63% |
| 2026-02-26 | 92.00 | 92.80 | 86.23 | 87.59 | -4.75% | 36.47 | 5.77% |
| 2026-02-25 | 87.77 | 94.40 | 86.20 | 91.96 | +5.56% | 24.64 | 3.80% |
| 2026-02-24 | 87.00 | 88.20 | 85.52 | 87.12 | +3.17% | 18.60 | 3.01% |