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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 86.15 | 87.95 | 81.30 | 81.90 | -3.52% | 24.36 | 4.10% |
| 2026-01-15 | 81.80 | 87.60 | 81.50 | 84.89 | +2.28% | 23.76 | 3.92% |
| 2026-01-14 | 88.00 | 89.75 | 82.00 | 83.00 | -7.09% | 41.28 | 6.82% |
| 2026-01-13 | 85.00 | 93.49 | 84.65 | 89.33 | +5.09% | 33.13 | 5.18% |
| 2026-01-12 | 84.09 | 85.20 | 80.70 | 85.00 | +5.85% | 25.70 | 4.35% |
| 2026-01-09 | 80.58 | 82.16 | 79.00 | 80.30 | -0.86% | 22.17 | 3.87% |
| 2026-01-08 | 86.82 | 89.16 | 80.06 | 81.00 | -7.44% | 35.79 | 6.03% |
| 2026-01-07 | 87.89 | 89.60 | 86.17 | 87.51 | -0.10% | 16.23 | 2.60% |
| 2026-01-06 | 86.01 | 88.68 | 84.90 | 87.60 | +4.12% | 26.46 | 4.26% |
| 2026-01-05 | 79.93 | 84.51 | 77.33 | 84.13 | +7.10% | 24.72 | 4.29% |
| 2025-12-31 | 79.24 | 81.08 | 77.50 | 78.55 | -0.87% | 16.93 | 3.01% |
| 2025-12-30 | 76.20 | 81.04 | 75.54 | 79.24 | +2.66% | 19.46 | 3.50% |
| 2025-12-29 | 80.22 | 81.59 | 76.85 | 77.19 | -3.78% | 26.21 | 4.66% |
| 2025-12-26 | 76.76 | 80.55 | 76.47 | 80.22 | +8.04% | 24.04 | 4.29% |
| 2025-12-25 | 73.65 | 74.93 | 72.33 | 74.25 | -1.50% | 17.80 | 3.41% |
| 2025-12-24 | 71.90 | 76.98 | 71.40 | 75.38 | +5.69% | 26.42 | 4.99% |
| 2025-12-23 | 68.55 | 72.39 | 68.55 | 71.32 | +4.04% | 18.73 | 3.72% |
| 2025-12-22 | 66.55 | 69.88 | 66.54 | 68.55 | +4.05% | 19.91 | 4.10% |
| 2025-12-19 | 66.18 | 66.50 | 63.33 | 65.88 | -0.18% | 20.23 | 4.37% |
| 2025-12-18 | 66.75 | 68.30 | 65.80 | 66.00 | -2.14% | 13.77 | 2.89% |