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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.25 | 35.76 | 33.28 | 33.52 | -6.66% | 1.07 | 4.12% |
| 2026-03-20 | 37.40 | 37.65 | 35.80 | 35.91 | -3.02% | 0.70 | 2.55% |
| 2026-03-19 | 38.07 | 38.51 | 36.77 | 37.03 | -4.17% | 0.81 | 2.86% |
| 2026-03-18 | 38.66 | 38.88 | 38.06 | 38.64 | +0.81% | 0.53 | 1.84% |
| 2026-03-17 | 39.18 | 39.60 | 38.14 | 38.33 | -2.12% | 0.68 | 2.31% |
| 2026-03-16 | 39.63 | 39.63 | 38.60 | 39.16 | -0.13% | 0.86 | 2.89% |
| 2026-03-13 | 39.50 | 40.35 | 39.05 | 39.21 | -1.61% | 0.82 | 2.72% |
| 2026-03-12 | 40.73 | 40.97 | 39.58 | 39.85 | -2.42% | 1.17 | 3.84% |
| 2026-03-11 | 42.56 | 43.41 | 40.10 | 40.84 | -3.43% | 2.00 | 6.39% |
| 2026-03-10 | 42.31 | 43.45 | 41.66 | 42.29 | +0.55% | 1.04 | 3.25% |
| 2026-03-09 | 41.10 | 42.36 | 40.40 | 42.06 | +0.86% | 1.58 | 5.06% |
| 2026-03-06 | 42.25 | 42.62 | 41.60 | 41.70 | -0.67% | 0.88 | 2.77% |
| 2026-03-05 | 43.00 | 43.69 | 41.48 | 41.98 | 0.00% | 1.52 | 4.72% |
| 2026-03-04 | 40.68 | 42.90 | 40.28 | 41.98 | +3.48% | 2.60 | 8.15% |
| 2026-03-03 | 44.42 | 44.79 | 40.25 | 40.57 | -9.72% | 2.07 | 6.58% |
| 2026-03-02 | 45.01 | 45.29 | 43.26 | 44.94 | -1.14% | 1.71 | 5.08% |
| 2026-02-27 | 44.05 | 45.70 | 43.36 | 45.46 | +3.13% | 2.04 | 6.00% |
| 2026-02-26 | 45.31 | 46.73 | 43.91 | 44.08 | -2.71% | 1.78 | 5.29% |
| 2026-02-25 | 44.68 | 46.80 | 44.00 | 45.31 | +1.16% | 3.20 | 9.33% |
| 2026-02-24 | 44.48 | 45.55 | 43.64 | 44.79 | +7.15% | 3.23 | 9.57% |