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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.00 | 67.88 | 63.80 | 67.44 | +8.58% | 24.86 | 5.31% |
| 2025-12-16 | 63.13 | 63.86 | 60.10 | 62.11 | -1.19% | 15.91 | 3.61% |
| 2025-12-15 | 64.17 | 65.15 | 61.42 | 62.86 | -2.99% | 16.42 | 3.67% |
| 2025-12-12 | 67.50 | 68.00 | 63.40 | 64.80 | -2.39% | 15.86 | 3.41% |
| 2025-12-11 | 66.25 | 67.72 | 65.73 | 66.39 | +1.54% | 14.02 | 2.95% |
| 2025-12-10 | 64.04 | 66.88 | 62.85 | 65.38 | +2.38% | 15.07 | 3.26% |
| 2025-12-09 | 65.21 | 65.68 | 63.00 | 63.86 | -3.04% | 13.19 | 2.89% |
| 2025-12-08 | 62.17 | 66.47 | 62.09 | 65.86 | +5.88% | 17.75 | 3.86% |
| 2025-12-05 | 61.60 | 63.00 | 61.08 | 62.20 | -0.19% | 11.47 | 2.60% |
| 2025-12-04 | 62.99 | 63.81 | 61.50 | 62.32 | +0.03% | 12.84 | 2.89% |
| 2025-12-03 | 66.88 | 67.25 | 62.00 | 62.30 | -6.53% | 21.24 | 4.70% |
| 2025-12-02 | 66.01 | 67.40 | 64.80 | 66.65 | -0.95% | 13.68 | 2.90% |
| 2025-12-01 | 68.85 | 71.16 | 66.84 | 67.29 | +0.66% | 21.90 | 4.47% |
| 2025-11-28 | 63.74 | 67.81 | 63.55 | 66.85 | +4.90% | 19.89 | 4.24% |
| 2025-11-27 | 64.71 | 66.00 | 63.61 | 63.73 | -0.31% | 15.21 | 3.31% |
| 2025-11-26 | 63.17 | 65.99 | 61.78 | 63.93 | +3.82% | 23.62 | 5.19% |
| 2025-11-25 | 61.00 | 62.30 | 60.16 | 61.58 | +2.63% | 21.66 | 4.97% |
| 2025-11-24 | 63.92 | 63.92 | 59.04 | 60.00 | -6.40% | 28.81 | 6.70% |
| 2025-11-21 | 66.78 | 67.44 | 64.10 | 64.10 | -10.00% | 16.79 | 3.65% |
| 2025-11-20 | 70.50 | 75.00 | 69.87 | 71.22 | +1.93% | 31.92 | 6.17% |