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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.07 | 25.27 | 24.78 | 25.14 | +0.28% | 0.34 | 1.93% |
| 2025-08-18 | 25.46 | 25.46 | 25.02 | 25.07 | -0.56% | 0.50 | 2.84% |
| 2025-08-15 | 25.30 | 25.57 | 25.00 | 25.21 | -0.36% | 0.51 | 2.86% |
| 2025-08-14 | 26.20 | 26.82 | 25.08 | 25.30 | -2.28% | 0.91 | 4.95% |
| 2025-08-13 | 25.25 | 26.29 | 25.21 | 25.89 | +3.15% | 0.67 | 3.70% |
| 2025-08-12 | 25.34 | 25.48 | 25.01 | 25.10 | -0.95% | 0.29 | 1.64% |
| 2025-08-11 | 25.20 | 25.37 | 25.06 | 25.34 | +0.84% | 0.36 | 2.04% |
| 2025-08-08 | 25.15 | 25.35 | 24.39 | 25.13 | +0.80% | 0.46 | 2.63% |
| 2025-08-07 | 25.01 | 25.06 | 24.77 | 24.93 | +0.16% | 0.35 | 1.99% |
| 2025-08-06 | 24.86 | 24.99 | 24.67 | 24.89 | +0.61% | 0.28 | 1.61% |
| 2025-08-05 | 24.68 | 24.80 | 24.54 | 24.74 | +0.81% | 0.26 | 1.48% |
| 2025-08-04 | 24.30 | 24.60 | 24.10 | 24.54 | +0.53% | 0.20 | 1.15% |
| 2025-08-01 | 23.91 | 24.63 | 23.88 | 24.41 | +1.71% | 0.31 | 1.83% |
| 2025-07-31 | 24.27 | 24.60 | 23.87 | 24.00 | -1.11% | 0.29 | 1.70% |
| 2025-07-30 | 24.42 | 24.86 | 24.02 | 24.27 | -0.98% | 0.34 | 2.00% |
| 2025-07-29 | 24.48 | 24.72 | 24.16 | 24.51 | +0.08% | 0.40 | 2.33% |
| 2025-07-28 | 24.30 | 24.68 | 24.22 | 24.49 | +0.74% | 0.35 | 2.06% |
| 2025-07-25 | 24.80 | 25.08 | 24.19 | 24.31 | -0.98% | 0.71 | 4.09% |
| 2025-07-24 | 24.90 | 25.59 | 24.50 | 24.55 | -0.97% | 0.81 | 4.61% |
| 2025-07-23 | 26.59 | 26.59 | 24.79 | 24.79 | -6.70% | 1.32 | 7.30% |