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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.98 | 37.06 | 36.01 | 36.37 | -1.70% | 0.66 | 2.42% |
| 2026-04-20 | 37.00 | 37.26 | 36.50 | 37.00 | +0.08% | 0.59 | 2.13% |
| 2026-04-17 | 37.35 | 37.35 | 36.21 | 36.97 | -0.78% | 0.60 | 2.18% |
| 2026-04-16 | 36.56 | 37.37 | 35.65 | 37.26 | +2.87% | 0.60 | 2.16% |
| 2026-04-15 | 36.64 | 37.30 | 36.12 | 36.22 | -1.20% | 0.55 | 1.99% |
| 2026-04-14 | 36.42 | 36.68 | 35.73 | 36.66 | +1.72% | 0.51 | 1.86% |
| 2026-04-13 | 36.10 | 36.80 | 35.81 | 36.04 | -1.99% | 0.49 | 1.80% |
| 2026-04-10 | 36.66 | 37.23 | 36.49 | 36.77 | +1.32% | 0.50 | 1.78% |
| 2026-04-09 | 36.86 | 37.30 | 36.06 | 36.29 | -2.73% | 0.53 | 1.90% |
| 2026-04-08 | 36.51 | 37.33 | 35.60 | 37.31 | +5.69% | 0.70 | 2.51% |
| 2026-04-07 | 35.83 | 35.83 | 34.52 | 35.30 | +1.38% | 0.56 | 2.09% |
| 2026-04-03 | 35.60 | 35.99 | 34.45 | 34.82 | -2.19% | 0.38 | 1.46% |
| 2026-04-02 | 36.16 | 36.50 | 35.09 | 35.60 | -2.52% | 0.46 | 1.69% |
| 2026-04-01 | 36.51 | 37.05 | 36.12 | 36.52 | +1.87% | 0.52 | 1.87% |
| 2026-03-31 | 36.36 | 36.85 | 35.55 | 35.85 | -1.51% | 0.50 | 1.85% |
| 2026-03-30 | 36.15 | 36.63 | 35.28 | 36.40 | +0.69% | 0.71 | 2.61% |
| 2026-03-27 | 34.91 | 36.47 | 34.73 | 36.15 | +2.32% | 0.74 | 2.75% |
| 2026-03-26 | 36.41 | 36.87 | 35.10 | 35.33 | -3.23% | 0.62 | 2.29% |
| 2026-03-25 | 35.58 | 37.28 | 35.58 | 36.51 | +2.64% | 0.97 | 3.50% |
| 2026-03-24 | 34.31 | 35.88 | 34.07 | 35.57 | +6.12% | 1.26 | 4.78% |