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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.76 | 26.15 | 25.55 | 25.99 | +0.74% | 0.31 | 1.71% |
| 2025-09-15 | 25.70 | 26.09 | 25.60 | 25.80 | -0.39% | 0.24 | 1.29% |
| 2025-09-12 | 25.71 | 25.96 | 25.45 | 25.90 | +0.54% | 0.29 | 1.59% |
| 2025-09-11 | 25.42 | 25.85 | 25.32 | 25.76 | +1.06% | 0.36 | 2.00% |
| 2025-09-10 | 25.80 | 25.93 | 25.42 | 25.49 | -1.05% | 0.28 | 1.56% |
| 2025-09-09 | 25.66 | 26.16 | 25.50 | 25.76 | -0.08% | 0.47 | 2.58% |
| 2025-09-08 | 25.58 | 25.88 | 25.39 | 25.78 | +1.54% | 0.40 | 2.21% |
| 2025-09-05 | 24.80 | 25.50 | 24.55 | 25.39 | +2.21% | 0.43 | 2.43% |
| 2025-09-04 | 24.50 | 25.10 | 24.30 | 24.84 | +1.80% | 0.42 | 2.41% |
| 2025-09-03 | 24.96 | 25.19 | 24.22 | 24.40 | -2.20% | 0.34 | 1.96% |
| 2025-09-02 | 24.77 | 24.98 | 24.08 | 24.95 | +0.20% | 0.46 | 2.66% |
| 2025-09-01 | 24.34 | 25.61 | 24.15 | 24.90 | +2.81% | 0.53 | 3.02% |
| 2025-08-29 | 24.93 | 25.19 | 24.22 | 24.22 | -0.04% | 0.38 | 2.16% |
| 2025-08-28 | 24.28 | 24.63 | 23.10 | 24.23 | +0.62% | 0.54 | 3.22% |
| 2025-08-27 | 25.50 | 25.50 | 24.08 | 24.08 | -5.23% | 0.58 | 3.30% |
| 2025-08-26 | 25.30 | 25.76 | 25.18 | 25.41 | +0.04% | 0.24 | 1.33% |
| 2025-08-25 | 25.56 | 25.76 | 25.25 | 25.40 | -0.59% | 0.26 | 1.43% |
| 2025-08-22 | 25.70 | 26.11 | 25.31 | 25.55 | -1.01% | 0.31 | 1.72% |
| 2025-08-21 | 25.75 | 26.28 | 25.61 | 25.81 | +0.78% | 0.47 | 2.59% |
| 2025-08-20 | 25.01 | 25.71 | 24.88 | 25.61 | +1.87% | 0.52 | 2.89% |