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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.84 | 44.43 | 38.39 | 43.35 | +10.14% | 3.85 | 12.35% |
| 2026-01-15 | 37.01 | 40.38 | 37.00 | 39.36 | +7.42% | 3.65 | 13.58% |
| 2026-01-14 | 37.29 | 38.46 | 36.35 | 36.64 | -1.58% | 2.28 | 8.85% |
| 2026-01-13 | 40.00 | 40.85 | 37.03 | 37.23 | -2.87% | 3.24 | 12.11% |
| 2026-01-12 | 39.00 | 40.22 | 37.02 | 38.33 | +2.82% | 4.03 | 15.19% |
| 2026-01-09 | 38.00 | 38.40 | 36.50 | 37.28 | -3.52% | 2.97 | 11.61% |
| 2026-01-08 | 41.05 | 42.52 | 38.00 | 38.64 | -5.78% | 3.76 | 13.88% |
| 2026-01-07 | 39.92 | 44.14 | 37.37 | 41.01 | -0.36% | 5.15 | 18.51% |
| 2026-01-06 | 36.46 | 41.16 | 34.51 | 41.16 | +20.00% | 6.40 | 24.22% |
| 2026-01-05 | 34.19 | 34.62 | 33.01 | 34.30 | +0.82% | 1.11 | 4.76% |
| 2025-12-31 | 32.75 | 34.38 | 32.55 | 34.02 | +4.20% | 1.22 | 5.27% |
| 2025-12-30 | 33.30 | 33.30 | 32.50 | 32.65 | -1.98% | 0.79 | 3.49% |
| 2025-12-29 | 33.33 | 33.52 | 32.66 | 33.31 | -0.06% | 0.82 | 3.57% |
| 2025-12-26 | 34.18 | 34.18 | 32.89 | 33.33 | -1.59% | 1.22 | 5.30% |
| 2025-12-25 | 33.68 | 34.85 | 33.50 | 33.87 | +0.56% | 1.02 | 4.34% |
| 2025-12-24 | 33.70 | 35.00 | 33.32 | 33.68 | +0.48% | 1.35 | 5.79% |
| 2025-12-23 | 33.77 | 34.41 | 33.00 | 33.52 | -1.00% | 1.74 | 7.50% |
| 2025-12-22 | 32.50 | 35.85 | 32.50 | 33.86 | +4.02% | 2.48 | 10.49% |
| 2025-12-19 | 30.94 | 32.90 | 30.60 | 32.55 | +3.04% | 1.91 | 8.64% |
| 2025-12-18 | 30.79 | 32.25 | 30.11 | 31.59 | +4.81% | 2.24 | 10.36% |