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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 70.25 | 72.15 | 67.81 | 69.87 | +2.45% | 33.82 | 6.79% |
| 2025-11-18 | 71.15 | 73.96 | 67.62 | 68.20 | -1.27% | 46.38 | 9.28% |
| 2025-11-17 | 65.01 | 69.08 | 65.01 | 69.08 | +10.00% | 29.05 | 6.00% |
| 2025-11-14 | 64.53 | 65.53 | 62.35 | 62.80 | -2.68% | 19.63 | 4.34% |
| 2025-11-13 | 59.00 | 64.68 | 59.00 | 64.53 | +9.74% | 31.40 | 6.96% |
| 2025-11-12 | 58.50 | 59.95 | 57.60 | 58.80 | -0.74% | 12.78 | 3.07% |
| 2025-11-11 | 60.99 | 61.58 | 58.90 | 59.24 | -3.11% | 14.45 | 3.37% |
| 2025-11-10 | 61.80 | 63.80 | 60.34 | 61.14 | +1.21% | 24.73 | 5.60% |
| 2025-11-07 | 57.38 | 61.09 | 56.84 | 60.41 | +6.47% | 20.44 | 4.87% |
| 2025-11-06 | 54.97 | 57.23 | 54.96 | 56.74 | +3.24% | 11.57 | 2.88% |
| 2025-11-05 | 53.28 | 55.99 | 52.80 | 54.96 | -0.22% | 11.67 | 3.03% |
| 2025-11-04 | 58.21 | 58.23 | 54.00 | 55.08 | -4.39% | 13.96 | 3.52% |
| 2025-11-03 | 58.01 | 58.98 | 56.43 | 57.61 | +2.42% | 16.79 | 4.10% |
| 2025-10-31 | 56.09 | 59.97 | 56.08 | 56.25 | -1.14% | 27.33 | 6.60% |
| 2025-10-30 | 53.78 | 57.88 | 53.41 | 56.90 | +5.68% | 25.17 | 6.37% |
| 2025-10-29 | 52.76 | 53.93 | 51.71 | 53.84 | +2.36% | 11.09 | 2.94% |
| 2025-10-28 | 53.15 | 54.85 | 52.15 | 52.60 | -1.96% | 12.66 | 3.34% |
| 2025-10-27 | 52.78 | 53.84 | 52.52 | 53.65 | +2.29% | 12.37 | 3.27% |
| 2025-10-24 | 50.50 | 54.25 | 50.31 | 52.45 | +5.00% | 15.12 | 4.04% |
| 2025-10-23 | 48.30 | 50.05 | 48.16 | 49.95 | +3.42% | 11.40 | 3.26% |