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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 83.99 | 86.45 | 83.31 | 84.44 | -1.42% | 14.00 | 2.32% |
| 2026-02-12 | 84.20 | 86.79 | 84.00 | 85.66 | +1.11% | 13.37 | 2.20% |
| 2026-02-11 | 82.03 | 84.91 | 81.31 | 84.72 | +3.63% | 15.60 | 2.61% |
| 2026-02-10 | 83.39 | 83.70 | 80.12 | 81.75 | -2.34% | 16.61 | 2.87% |
| 2026-02-09 | 84.00 | 84.08 | 82.00 | 83.71 | +1.95% | 12.29 | 2.08% |
| 2026-02-06 | 77.71 | 83.41 | 77.01 | 82.11 | +3.77% | 19.88 | 3.45% |
| 2026-02-05 | 79.50 | 82.10 | 77.98 | 79.13 | -5.40% | 20.39 | 3.61% |
| 2026-02-04 | 84.81 | 85.00 | 82.40 | 83.65 | -0.24% | 14.24 | 2.41% |
| 2026-02-03 | 83.84 | 84.35 | 80.10 | 83.85 | +4.03% | 27.21 | 4.64% |
| 2026-02-02 | 81.50 | 85.22 | 80.30 | 80.60 | -5.73% | 28.97 | 4.92% |
| 2026-01-30 | 90.00 | 90.52 | 83.67 | 85.50 | -8.03% | 31.59 | 5.17% |
| 2026-01-29 | 92.07 | 96.20 | 91.75 | 92.97 | -1.64% | 21.43 | 3.21% |
| 2026-01-28 | 94.28 | 95.60 | 91.45 | 94.52 | +0.57% | 21.56 | 3.25% |
| 2026-01-27 | 95.17 | 97.27 | 90.67 | 93.98 | -1.22% | 27.13 | 4.11% |
| 2026-01-26 | 96.50 | 100.86 | 94.70 | 95.14 | -1.41% | 26.57 | 3.83% |
| 2026-01-23 | 92.45 | 97.50 | 91.90 | 96.50 | +5.36% | 26.36 | 3.91% |
| 2026-01-22 | 91.60 | 93.32 | 90.60 | 91.59 | -0.45% | 16.41 | 2.52% |
| 2026-01-21 | 84.67 | 92.37 | 84.66 | 92.00 | +9.45% | 31.55 | 4.94% |
| 2026-01-20 | 85.00 | 85.89 | 81.64 | 84.06 | +0.91% | 20.87 | 3.49% |
| 2026-01-19 | 81.48 | 85.13 | 81.00 | 83.30 | +1.71% | 16.54 | 2.79% |