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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.00 | 43.00 | 41.80 | 41.80 | -2.72% | 1.22 | 3.80% |
| 2026-02-12 | 43.60 | 44.20 | 42.92 | 42.97 | -1.04% | 1.29 | 3.94% |
| 2026-02-11 | 43.87 | 44.55 | 43.24 | 43.42 | +0.42% | 1.51 | 4.56% |
| 2026-02-10 | 45.88 | 45.88 | 43.24 | 43.24 | -5.24% | 2.02 | 6.07% |
| 2026-02-09 | 45.60 | 46.45 | 44.30 | 45.63 | +2.19% | 2.07 | 6.04% |
| 2026-02-06 | 44.00 | 45.47 | 43.30 | 44.65 | -0.02% | 1.87 | 5.56% |
| 2026-02-05 | 46.70 | 46.70 | 43.51 | 44.66 | -4.78% | 2.66 | 7.86% |
| 2026-02-04 | 50.05 | 50.19 | 46.12 | 46.90 | -3.99% | 3.21 | 8.96% |
| 2026-02-03 | 46.54 | 49.81 | 45.24 | 48.85 | +8.31% | 3.85 | 10.79% |
| 2026-02-02 | 47.16 | 48.46 | 44.99 | 45.10 | -13.14% | 5.23 | 15.02% |
| 2026-01-30 | 50.99 | 52.70 | 48.00 | 51.92 | -7.94% | 4.93 | 12.94% |
| 2026-01-29 | 62.00 | 62.69 | 55.00 | 56.40 | -12.41% | 6.62 | 15.17% |
| 2026-01-28 | 62.49 | 66.50 | 56.90 | 64.39 | +5.78% | 8.01 | 17.31% |
| 2026-01-27 | 62.47 | 65.20 | 60.05 | 60.87 | -7.77% | 6.06 | 13.03% |
| 2026-01-26 | 61.92 | 68.42 | 59.02 | 66.00 | +15.36% | 8.35 | 16.78% |
| 2026-01-23 | 51.91 | 58.51 | 51.75 | 57.21 | +10.25% | 5.44 | 12.86% |
| 2026-01-22 | 52.03 | 54.82 | 50.70 | 51.89 | -2.83% | 4.34 | 10.98% |
| 2026-01-21 | 45.98 | 53.40 | 45.98 | 53.40 | +20.00% | 5.04 | 13.21% |
| 2026-01-20 | 44.60 | 45.45 | 42.23 | 44.50 | +0.41% | 2.77 | 8.37% |
| 2026-01-19 | 44.51 | 47.75 | 44.22 | 44.32 | +2.24% | 4.12 | 11.99% |