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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.85 | 48.35 | 46.46 | 48.30 | +2.29% | 9.20 | 2.71% |
| 2025-10-21 | 46.88 | 47.68 | 46.41 | 47.22 | +1.83% | 8.29 | 2.47% |
| 2025-10-20 | 46.98 | 47.63 | 46.00 | 46.37 | -0.49% | 8.32 | 2.50% |
| 2025-10-17 | 48.43 | 49.10 | 46.43 | 46.60 | -2.71% | 9.55 | 2.85% |
| 2025-10-16 | 48.02 | 49.00 | 47.40 | 47.90 | -1.01% | 8.50 | 2.48% |
| 2025-10-15 | 50.35 | 50.85 | 47.51 | 48.39 | -2.85% | 19.27 | 5.57% |
| 2025-10-14 | 54.80 | 55.15 | 49.01 | 49.81 | -7.28% | 20.64 | 5.64% |
| 2025-10-13 | 51.04 | 54.79 | 51.04 | 53.72 | +1.34% | 15.09 | 4.02% |
| 2025-10-10 | 53.30 | 54.15 | 51.18 | 53.01 | -1.14% | 19.74 | 5.30% |
| 2025-10-09 | 51.37 | 54.44 | 50.16 | 53.62 | +8.32% | 22.82 | 6.13% |
| 2025-09-30 | 47.78 | 50.11 | 47.20 | 49.50 | +3.58% | 15.04 | 4.30% |
| 2025-09-29 | 45.00 | 48.00 | 44.65 | 47.79 | +7.25% | 17.28 | 5.21% |
| 2025-09-26 | 43.36 | 44.99 | 43.20 | 44.56 | +2.46% | 13.34 | 4.23% |
| 2025-09-25 | 42.78 | 44.28 | 42.25 | 43.49 | +4.32% | 17.54 | 5.65% |
| 2025-09-24 | 40.77 | 41.99 | 40.60 | 41.69 | +2.43% | 6.72 | 2.28% |
| 2025-09-23 | 41.69 | 42.23 | 40.06 | 40.70 | -3.35% | 7.87 | 2.70% |
| 2025-09-22 | 43.34 | 43.73 | 41.30 | 42.11 | -1.75% | 8.00 | 2.67% |
| 2025-09-19 | 42.37 | 43.97 | 42.30 | 42.86 | +1.81% | 9.71 | 3.17% |
| 2025-09-18 | 43.98 | 43.99 | 41.70 | 42.10 | -4.94% | 11.37 | 3.73% |
| 2025-09-17 | 43.35 | 44.44 | 42.60 | 44.29 | +1.82% | 8.51 | 2.74% |