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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.01 | 30.68 | 28.80 | 30.14 | -0.26% | 1.62 | 7.90% |
| 2025-12-16 | 28.58 | 31.90 | 28.48 | 30.22 | +4.68% | 2.34 | 11.08% |
| 2025-12-15 | 26.95 | 29.29 | 26.58 | 28.87 | +8.74% | 1.36 | 6.96% |
| 2025-12-12 | 27.63 | 27.92 | 26.41 | 26.55 | -3.91% | 0.56 | 2.98% |
| 2025-12-11 | 27.87 | 28.52 | 27.55 | 27.63 | -1.60% | 0.53 | 2.74% |
| 2025-12-10 | 27.67 | 28.55 | 27.40 | 28.08 | +1.19% | 0.54 | 2.83% |
| 2025-12-09 | 28.06 | 28.36 | 27.67 | 27.75 | -1.28% | 0.57 | 2.97% |
| 2025-12-08 | 28.90 | 29.04 | 27.63 | 28.11 | -2.94% | 1.02 | 5.29% |
| 2025-12-05 | 28.73 | 29.01 | 27.95 | 28.96 | +2.15% | 1.19 | 6.05% |
| 2025-12-04 | 25.89 | 28.88 | 25.86 | 28.35 | +9.00% | 1.45 | 7.59% |
| 2025-12-03 | 26.06 | 26.38 | 25.65 | 26.01 | +0.27% | 0.36 | 2.03% |
| 2025-12-02 | 26.03 | 26.31 | 25.60 | 25.94 | -1.11% | 0.38 | 2.13% |
| 2025-12-01 | 26.86 | 27.08 | 26.13 | 26.23 | -2.53% | 0.51 | 2.81% |
| 2025-11-28 | 26.02 | 26.91 | 25.91 | 26.91 | +3.50% | 0.52 | 2.84% |
| 2025-11-27 | 25.81 | 26.24 | 25.48 | 26.00 | +2.04% | 0.49 | 2.72% |
| 2025-11-26 | 26.90 | 26.92 | 25.44 | 25.48 | -5.00% | 0.70 | 3.88% |
| 2025-11-25 | 26.98 | 27.49 | 26.48 | 26.82 | +2.13% | 0.66 | 3.54% |
| 2025-11-24 | 27.10 | 27.96 | 26.26 | 26.26 | -1.65% | 1.10 | 5.95% |
| 2025-11-21 | 29.01 | 29.49 | 25.00 | 26.70 | -10.10% | 1.64 | 8.61% |
| 2025-11-20 | 29.65 | 31.23 | 28.82 | 29.70 | +1.37% | 1.80 | 8.72% |