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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.70 | 22.35 | 21.68 | 22.35 | +3.23% | 0.26 | 1.68% |
| 2025-06-23 | 21.03 | 21.74 | 21.03 | 21.65 | +1.88% | 0.15 | 1.01% |
| 2025-06-20 | 21.30 | 21.64 | 21.09 | 21.25 | -0.23% | 0.13 | 0.86% |
| 2025-06-19 | 21.66 | 21.89 | 21.13 | 21.30 | -2.11% | 0.15 | 0.96% |
| 2025-06-18 | 21.88 | 21.93 | 21.57 | 21.76 | -0.59% | 0.11 | 0.72% |
| 2025-06-17 | 21.92 | 22.16 | 21.80 | 21.89 | -0.32% | 0.12 | 0.78% |
| 2025-06-16 | 22.11 | 22.20 | 21.84 | 21.96 | -0.05% | 0.14 | 0.89% |
| 2025-06-13 | 22.17 | 22.19 | 21.70 | 21.97 | -0.50% | 0.19 | 1.23% |
| 2025-06-12 | 22.26 | 22.27 | 21.92 | 22.08 | -0.54% | 0.15 | 0.94% |
| 2025-06-11 | 21.98 | 22.33 | 21.90 | 22.20 | +1.37% | 0.21 | 1.36% |
| 2025-06-10 | 22.17 | 22.38 | 21.63 | 21.90 | -1.04% | 0.26 | 1.67% |
| 2025-06-09 | 22.09 | 22.20 | 21.93 | 22.13 | +0.77% | 0.19 | 1.25% |
| 2025-06-06 | 21.95 | 21.99 | 21.66 | 21.96 | +0.55% | 0.14 | 0.90% |
| 2025-06-05 | 21.90 | 22.03 | 21.69 | 21.84 | -0.27% | 0.17 | 1.08% |
| 2025-06-04 | 21.65 | 22.00 | 21.60 | 21.90 | +1.15% | 0.18 | 1.14% |
| 2025-06-03 | 21.37 | 21.86 | 21.16 | 21.65 | +1.31% | 0.18 | 1.17% |
| 2025-05-30 | 21.65 | 21.73 | 21.33 | 21.37 | -1.48% | 0.16 | 1.08% |
| 2025-05-29 | 21.51 | 21.78 | 21.42 | 21.69 | +0.93% | 0.21 | 1.39% |
| 2025-05-28 | 21.49 | 21.76 | 21.23 | 21.49 | 0.00% | 0.23 | 1.49% |
| 2025-05-27 | 21.39 | 21.50 | 20.99 | 21.49 | +1.35% | 0.17 | 1.13% |