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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.09 | 26.79 | 25.19 | 26.57 | +3.95% | 1.71 | 9.25% |
| 2025-07-21 | 25.88 | 27.05 | 25.01 | 25.56 | +3.44% | 1.42 | 7.80% |
| 2025-07-18 | 24.15 | 25.20 | 24.15 | 24.71 | +2.49% | 0.40 | 2.31% |
| 2025-07-17 | 23.98 | 24.22 | 23.90 | 24.11 | +0.50% | 0.24 | 1.42% |
| 2025-07-16 | 24.14 | 24.32 | 23.90 | 23.99 | -0.29% | 0.19 | 1.12% |
| 2025-07-15 | 23.86 | 24.24 | 23.53 | 24.06 | +0.29% | 0.33 | 1.96% |
| 2025-07-14 | 23.77 | 24.08 | 23.77 | 23.99 | +0.97% | 0.22 | 1.31% |
| 2025-07-11 | 24.20 | 24.58 | 23.70 | 23.76 | -2.18% | 0.31 | 1.85% |
| 2025-07-10 | 23.95 | 24.37 | 23.75 | 24.29 | +0.91% | 0.38 | 2.22% |
| 2025-07-09 | 24.02 | 24.44 | 23.74 | 24.07 | -0.21% | 0.42 | 2.49% |
| 2025-07-08 | 23.42 | 24.88 | 23.35 | 24.12 | +2.68% | 0.66 | 3.85% |
| 2025-07-07 | 22.92 | 23.77 | 22.72 | 23.49 | +1.64% | 0.40 | 2.45% |
| 2025-07-04 | 23.57 | 23.88 | 23.02 | 23.11 | -1.45% | 0.49 | 2.99% |
| 2025-07-03 | 22.82 | 24.45 | 22.70 | 23.45 | +2.27% | 0.89 | 5.34% |
| 2025-07-02 | 22.68 | 23.52 | 22.56 | 22.93 | +1.64% | 0.48 | 2.95% |
| 2025-07-01 | 22.61 | 22.65 | 22.31 | 22.56 | +0.09% | 0.21 | 1.30% |
| 2025-06-30 | 22.42 | 22.56 | 22.30 | 22.54 | +1.03% | 0.18 | 1.11% |
| 2025-06-27 | 22.15 | 22.39 | 22.06 | 22.31 | +0.95% | 0.16 | 1.01% |
| 2025-06-26 | 22.47 | 22.47 | 22.03 | 22.10 | -0.85% | 0.17 | 1.11% |
| 2025-06-25 | 22.50 | 22.56 | 22.05 | 22.29 | -0.27% | 0.19 | 1.23% |