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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.78 | 25.97 | 25.43 | 25.82 | +0.47% | 0.29 | 1.63% |
| 2025-10-21 | 25.10 | 25.70 | 25.00 | 25.70 | +2.47% | 0.37 | 2.12% |
| 2025-10-20 | 24.99 | 25.25 | 24.52 | 25.08 | +2.28% | 0.30 | 1.76% |
| 2025-10-17 | 24.82 | 25.12 | 24.40 | 24.52 | -1.68% | 0.23 | 1.34% |
| 2025-10-16 | 25.40 | 25.52 | 24.84 | 24.94 | -1.62% | 0.22 | 1.25% |
| 2025-10-15 | 25.25 | 25.67 | 25.06 | 25.35 | +0.44% | 0.25 | 1.44% |
| 2025-10-14 | 25.21 | 25.70 | 25.13 | 25.24 | -0.32% | 0.25 | 1.40% |
| 2025-10-13 | 24.48 | 25.46 | 23.00 | 25.32 | +0.88% | 0.37 | 2.14% |
| 2025-10-10 | 24.83 | 25.30 | 24.68 | 25.10 | +1.01% | 0.29 | 1.67% |
| 2025-10-09 | 25.29 | 25.59 | 24.81 | 24.85 | -1.55% | 0.28 | 1.62% |
| 2025-09-30 | 25.26 | 25.53 | 25.00 | 25.24 | +0.48% | 0.19 | 1.07% |
| 2025-09-29 | 24.77 | 25.18 | 24.32 | 25.12 | +1.54% | 0.25 | 1.41% |
| 2025-09-26 | 24.44 | 25.03 | 24.28 | 24.74 | +0.90% | 0.22 | 1.27% |
| 2025-09-25 | 24.98 | 25.48 | 24.50 | 24.52 | -1.61% | 0.27 | 1.52% |
| 2025-09-24 | 24.18 | 24.92 | 24.01 | 24.92 | +2.55% | 0.28 | 1.62% |
| 2025-09-23 | 24.78 | 24.84 | 23.60 | 24.30 | -2.45% | 0.42 | 2.49% |
| 2025-09-22 | 24.91 | 25.15 | 24.41 | 24.91 | -0.40% | 0.24 | 1.36% |
| 2025-09-19 | 25.15 | 25.61 | 24.69 | 25.01 | -0.56% | 0.29 | 1.66% |
| 2025-09-18 | 25.93 | 25.98 | 24.96 | 25.15 | -3.05% | 0.35 | 1.95% |
| 2025-09-17 | 26.11 | 26.25 | 25.80 | 25.94 | -0.19% | 0.28 | 1.53% |