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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.42 | 31.99 | 29.07 | 29.30 | -2.98% | 1.95 | 9.37% |
| 2025-11-18 | 28.06 | 30.39 | 27.60 | 30.20 | +7.09% | 1.87 | 9.27% |
| 2025-11-17 | 27.57 | 28.84 | 27.04 | 28.20 | +2.25% | 0.83 | 4.29% |
| 2025-11-14 | 26.89 | 27.83 | 26.89 | 27.58 | +2.15% | 0.42 | 2.22% |
| 2025-11-13 | 26.77 | 27.15 | 26.70 | 27.00 | +0.45% | 0.25 | 1.35% |
| 2025-11-12 | 27.17 | 27.17 | 26.75 | 26.88 | -0.63% | 0.22 | 1.17% |
| 2025-11-11 | 26.62 | 27.08 | 26.62 | 27.05 | +1.20% | 0.25 | 1.34% |
| 2025-11-10 | 27.30 | 27.32 | 26.66 | 26.73 | -1.26% | 0.35 | 1.90% |
| 2025-11-07 | 27.28 | 27.34 | 26.80 | 27.07 | -0.29% | 0.34 | 1.83% |
| 2025-11-06 | 27.14 | 27.40 | 26.97 | 27.15 | +0.22% | 0.33 | 1.75% |
| 2025-11-05 | 26.80 | 27.18 | 26.51 | 27.09 | +0.33% | 0.37 | 2.02% |
| 2025-11-04 | 27.61 | 27.61 | 26.77 | 27.00 | -1.85% | 0.54 | 2.90% |
| 2025-11-03 | 26.97 | 27.79 | 26.97 | 27.51 | +2.38% | 0.78 | 4.13% |
| 2025-10-31 | 26.29 | 27.53 | 26.29 | 26.87 | +2.21% | 0.78 | 4.18% |
| 2025-10-30 | 26.28 | 26.57 | 26.02 | 26.29 | +1.19% | 0.47 | 2.60% |
| 2025-10-29 | 26.45 | 26.51 | 25.75 | 25.98 | -1.59% | 0.23 | 1.29% |
| 2025-10-28 | 26.54 | 26.75 | 26.23 | 26.40 | -0.53% | 0.22 | 1.19% |
| 2025-10-27 | 26.78 | 26.78 | 26.13 | 26.54 | -0.49% | 0.34 | 1.86% |
| 2025-10-24 | 26.24 | 26.74 | 26.01 | 26.67 | +2.22% | 0.47 | 2.59% |
| 2025-10-23 | 25.68 | 26.18 | 25.45 | 26.09 | +1.05% | 0.39 | 2.18% |