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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.80 | 44.77 | 42.19 | 43.50 | +0.02% | 10.86 | 3.52% |
| 2025-09-15 | 42.54 | 44.80 | 42.42 | 43.49 | +2.86% | 11.96 | 3.84% |
| 2025-09-12 | 42.25 | 43.53 | 41.88 | 42.28 | +0.38% | 8.50 | 2.81% |
| 2025-09-11 | 41.38 | 42.55 | 41.30 | 42.12 | +1.13% | 9.24 | 3.09% |
| 2025-09-10 | 41.04 | 42.19 | 40.73 | 41.65 | -4.27% | 15.76 | 5.36% |
| 2025-09-09 | 43.95 | 45.08 | 43.35 | 43.51 | -1.98% | 11.29 | 3.60% |
| 2025-09-08 | 43.75 | 44.64 | 42.42 | 44.39 | +4.30% | 19.25 | 6.24% |
| 2025-09-05 | 39.67 | 42.85 | 39.31 | 42.56 | +7.58% | 18.95 | 6.39% |
| 2025-09-04 | 39.91 | 41.51 | 38.88 | 39.56 | -0.90% | 12.37 | 4.31% |
| 2025-09-03 | 40.86 | 42.88 | 39.71 | 39.92 | -1.65% | 12.56 | 4.27% |
| 2025-09-02 | 42.30 | 42.35 | 40.08 | 40.59 | -3.33% | 10.45 | 3.58% |
| 2025-09-01 | 41.68 | 42.36 | 40.80 | 41.99 | +1.35% | 10.88 | 3.67% |
| 2025-08-29 | 40.98 | 42.18 | 40.80 | 41.43 | +1.99% | 11.16 | 3.78% |
| 2025-08-28 | 39.35 | 41.35 | 39.32 | 40.62 | +2.03% | 10.57 | 3.68% |
| 2025-08-27 | 41.39 | 42.40 | 39.72 | 39.81 | -2.76% | 9.96 | 3.43% |
| 2025-08-26 | 40.31 | 41.85 | 39.91 | 40.94 | +0.74% | 9.96 | 3.42% |
| 2025-08-25 | 40.84 | 41.59 | 39.97 | 40.64 | +0.20% | 12.26 | 4.23% |
| 2025-08-22 | 40.36 | 40.90 | 40.20 | 40.56 | -0.27% | 8.60 | 2.99% |
| 2025-08-21 | 40.68 | 41.61 | 40.47 | 40.67 | -0.25% | 7.67 | 2.63% |
| 2025-08-20 | 41.00 | 42.45 | 40.62 | 40.77 | -2.07% | 12.82 | 4.38% |