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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.95 | 21.42 | 20.94 | 21.20 | +1.22% | 0.15 | 0.97% |
| 2025-05-23 | 21.09 | 21.41 | 20.90 | 20.95 | -0.65% | 0.18 | 1.19% |
| 2025-05-22 | 21.41 | 21.68 | 21.08 | 21.09 | -2.11% | 0.17 | 1.11% |
| 2025-05-21 | 21.69 | 21.69 | 21.35 | 21.54 | -0.41% | 0.22 | 1.46% |
| 2025-05-20 | 21.26 | 21.72 | 21.15 | 21.63 | +1.53% | 0.28 | 1.85% |
| 2025-05-19 | 21.12 | 21.47 | 21.09 | 21.30 | 0.00% | 0.21 | 1.39% |
| 2025-05-16 | 21.02 | 21.43 | 21.01 | 21.30 | +0.47% | 0.33 | 2.18% |
| 2025-05-15 | 21.69 | 21.87 | 21.12 | 21.20 | -1.38% | 0.47 | 3.04% |
| 2025-05-14 | 21.70 | 21.70 | 21.06 | 21.50 | +0.09% | 0.49 | 3.20% |
| 2025-05-13 | 21.38 | 21.56 | 21.16 | 21.48 | +1.16% | 0.32 | 2.10% |
| 2025-05-12 | 20.92 | 21.26 | 20.73 | 21.23 | +2.43% | 0.27 | 1.76% |
| 2025-05-09 | 20.86 | 20.99 | 20.60 | 20.73 | -0.90% | 0.22 | 1.49% |
| 2025-05-08 | 20.89 | 21.09 | 20.75 | 20.92 | +0.86% | 0.24 | 1.60% |
| 2025-05-07 | 20.67 | 20.89 | 20.62 | 20.74 | +0.67% | 0.27 | 1.83% |
| 2025-05-06 | 20.29 | 20.65 | 20.29 | 20.60 | +1.95% | 0.26 | 1.75% |