浙矿股份 sz.300837
31.65
+2.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.46 | 31.82 | 30.62 | 31.65 | +2.39% | 0.69 | 2.90% |
| 2026-05-21 | 33.15 | 33.54 | 30.53 | 30.91 | -5.99% | 0.81 | 3.37% |
| 2026-05-20 | 32.88 | 33.35 | 31.91 | 32.88 | -0.45% | 0.71 | 2.88% |
| 2026-05-19 | 32.65 | 33.69 | 32.40 | 33.03 | +1.23% | 0.70 | 2.80% |
| 2026-05-18 | 32.45 | 32.70 | 32.01 | 32.63 | +0.46% | 0.52 | 2.11% |
| 2026-05-15 | 33.22 | 33.38 | 32.16 | 32.48 | -2.02% | 0.50 | 2.04% |
| 2026-05-14 | 34.20 | 34.50 | 32.99 | 33.15 | -2.56% | 0.49 | 1.93% |
| 2026-05-13 | 33.77 | 34.28 | 33.70 | 34.02 | +0.74% | 0.54 | 2.10% |
| 2026-05-12 | 36.00 | 36.10 | 33.63 | 33.77 | -4.17% | 0.69 | 2.66% |
| 2026-05-11 | 35.80 | 35.90 | 34.80 | 35.24 | -0.03% | 0.74 | 2.77% |
| 2026-05-08 | 34.72 | 35.49 | 33.56 | 35.25 | +2.03% | 0.66 | 2.52% |
| 2026-05-07 | 34.60 | 34.80 | 34.21 | 34.55 | +1.02% | 0.48 | 1.86% |
| 2026-05-06 | 34.91 | 34.91 | 33.89 | 34.20 | -0.58% | 0.63 | 2.42% |
| 2026-04-30 | 34.79 | 34.87 | 34.03 | 34.40 | -1.09% | 0.52 | 2.02% |
| 2026-04-29 | 33.08 | 35.76 | 32.95 | 34.78 | +4.48% | 1.18 | 4.56% |
| 2026-04-28 | 34.16 | 34.17 | 33.00 | 33.29 | -2.00% | 0.79 | 3.11% |
| 2026-04-27 | 36.03 | 36.17 | 33.10 | 33.97 | -6.19% | 1.34 | 5.22% |
| 2026-04-24 | 36.05 | 36.85 | 35.80 | 36.21 | -0.25% | 0.60 | 2.18% |
| 2026-04-23 | 36.90 | 36.98 | 36.01 | 36.30 | -1.79% | 0.67 | 2.44% |
| 2026-04-22 | 36.32 | 37.30 | 35.50 | 36.96 | +1.62% | 0.83 | 3.00% |