浙矿股份(300837)股票行情
浙矿股份(300837)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 26.95 | 28.87 | 2.32 | 8.74% | 26.58 | 29.29 | 47938 | 13600.65 | 6.96% | 0.00 |
| 2025-12-12 | 27.63 | 26.55 | -1.08 | -3.91% | 26.41 | 27.92 | 20513 | 5568.56 | 2.98% | 0.00 |
| 2025-12-11 | 27.87 | 27.63 | -0.45 | -1.60% | 27.55 | 28.52 | 18877 | 5281.86 | 2.74% | 0.00 |
| 2025-12-10 | 27.67 | 28.08 | 0.33 | 1.19% | 27.40 | 28.55 | 19477 | 5442.63 | 2.83% | 0.00 |
| 2025-12-09 | 28.06 | 27.75 | -0.36 | -1.28% | 27.67 | 28.36 | 20443 | 5714.38 | 2.97% | 1.00 |
| 2025-12-08 | 28.90 | 28.11 | -0.85 | -2.94% | 27.63 | 29.04 | 36453 | 10234.49 | 5.29% | 0.00 |
| 2025-12-05 | 28.73 | 28.96 | 0.61 | 2.15% | 27.95 | 29.01 | 41722 | 11873.08 | 6.05% | 0.00 |
| 2025-12-04 | 25.89 | 28.35 | 2.34 | 9.00% | 25.86 | 28.88 | 52314 | 14492.18 | 7.59% | 0.00 |
| 2025-12-03 | 26.06 | 26.01 | 0.07 | 0.27% | 25.65 | 26.38 | 13969 | 3636.48 | 2.03% | 0.00 |
| 2025-12-02 | 26.03 | 25.94 | -0.29 | -1.11% | 25.60 | 26.31 | 14704 | 3813.50 | 2.13% | 0.00 |
| 2025-12-01 | 26.86 | 26.23 | -0.68 | -2.53% | 26.13 | 27.08 | 19338 | 5141.93 | 2.81% | 0.00 |
| 2025-11-28 | 26.02 | 26.91 | 0.91 | 3.50% | 25.91 | 26.91 | 19604 | 5202.22 | 2.84% | 0.00 |
| 2025-11-27 | 25.81 | 26.00 | 0.52 | 2.04% | 25.48 | 26.24 | 18773 | 4880.70 | 2.72% | 0.00 |
| 2025-11-26 | 26.90 | 25.48 | -1.34 | -5.00% | 25.44 | 26.92 | 26744 | 6971.66 | 3.88% | 0.00 |
| 2025-11-25 | 26.98 | 26.82 | 0.56 | 2.13% | 26.48 | 27.49 | 24417 | 6561.25 | 3.54% | 0.00 |
| 2025-11-24 | 27.10 | 26.26 | -0.44 | -1.65% | 26.26 | 27.96 | 41023 | 11003.97 | 5.95% | 0.00 |
| 2025-11-21 | 29.01 | 26.70 | -3.00 | -10.10% | 25.00 | 29.49 | 59353 | 16403.38 | 8.61% | 0.00 |
| 2025-11-20 | 29.65 | 29.70 | 0.40 | 1.37% | 28.82 | 31.23 | 60095 | 17988.38 | 8.72% | 7800.00 |
| 2025-11-19 | 31.42 | 29.30 | -0.90 | -2.98% | 29.07 | 31.99 | 64562 | 19520.61 | 9.37% | 0.00 |
| 2025-11-18 | 28.06 | 30.20 | 2.00 | 7.09% | 27.60 | 30.39 | 63855 | 18700.50 | 9.27% | 2201.00 |
| 2025-11-17 | 27.57 | 28.20 | 0.62 | 2.25% | 27.04 | 28.84 | 29550 | 8314.85 | 4.29% | 0.00 |
| 2025-11-14 | 26.89 | 27.58 | 0.58 | 2.15% | 26.89 | 27.83 | 15275 | 4200.66 | 2.22% | 0.00 |
| 2025-11-13 | 26.77 | 27.00 | 0.12 | 0.45% | 26.70 | 27.15 | 9312 | 2509.88 | 1.35% | 0.00 |
| 2025-11-12 | 27.17 | 26.88 | -0.17 | -0.63% | 26.75 | 27.17 | 8065 | 2168.68 | 1.17% | 0.00 |
| 2025-11-11 | 26.62 | 27.05 | 0.32 | 1.20% | 26.62 | 27.08 | 9234 | 2487.30 | 1.34% | 0.00 |
| 2025-11-10 | 27.30 | 26.73 | -0.34 | -1.26% | 26.66 | 27.32 | 13117 | 3532.04 | 1.90% | 0.00 |
| 2025-11-07 | 27.28 | 27.07 | -0.08 | -0.29% | 26.80 | 27.34 | 12589 | 3401.01 | 1.83% | 0.00 |
| 2025-11-06 | 27.14 | 27.15 | 0.06 | 0.22% | 26.97 | 27.40 | 12047 | 3270.04 | 1.75% | 0.00 |
| 2025-11-05 | 26.80 | 27.09 | 0.09 | 0.33% | 26.51 | 27.18 | 13923 | 3748.53 | 2.02% | 0.00 |
| 2025-11-04 | 27.61 | 27.00 | -0.51 | -1.85% | 26.77 | 27.61 | 19989 | 5398.79 | 2.90% | 1.00 |
| 2025-11-03 | 26.97 | 27.51 | 0.64 | 2.38% | 26.97 | 27.79 | 28464 | 7805.56 | 4.13% | 0.00 |
| 2025-10-31 | 26.29 | 26.87 | 0.58 | 2.21% | 26.29 | 27.53 | 28836 | 7792.39 | 4.18% | 0.00 |
| 2025-10-30 | 26.28 | 26.29 | 0.31 | 1.19% | 26.02 | 26.57 | 17922 | 4701.83 | 2.60% | 0.00 |
| 2025-10-29 | 26.45 | 25.98 | -0.42 | -1.59% | 25.75 | 26.51 | 8879 | 2306.49 | 1.29% | 0.00 |
| 2025-10-28 | 26.54 | 26.40 | -0.14 | -0.53% | 26.23 | 26.75 | 8166 | 2156.75 | 1.18% | 0.00 |
| 2025-10-27 | 26.78 | 26.54 | -0.13 | -0.49% | 26.13 | 26.78 | 12838 | 3393.91 | 1.86% | 0.00 |
| 2025-10-24 | 26.24 | 26.67 | 0.58 | 2.22% | 26.01 | 26.74 | 17853 | 4732.44 | 2.59% | 0.00 |
| 2025-10-23 | 25.68 | 26.09 | 0.27 | 1.05% | 25.45 | 26.18 | 15050 | 3899.34 | 2.18% | 0.00 |
| 2025-10-22 | 25.78 | 25.82 | 0.12 | 0.47% | 25.43 | 25.97 | 11229 | 2892.84 | 1.63% | 0.00 |
| 2025-10-21 | 25.10 | 25.70 | 0.62 | 2.47% | 25.00 | 25.70 | 14580 | 3703.00 | 2.12% | 0.00 |
| 2025-10-20 | 24.99 | 25.08 | 0.56 | 2.28% | 24.52 | 25.25 | 12127 | 3034.23 | 1.76% | 0.00 |
| 2025-10-17 | 24.82 | 24.52 | -0.42 | -1.68% | 24.40 | 25.12 | 9209 | 2276.77 | 1.34% | 0.00 |
| 2025-10-16 | 25.40 | 24.94 | -0.41 | -1.62% | 24.84 | 25.52 | 8591 | 2156.71 | 1.25% | 0.00 |
| 2025-10-15 | 25.25 | 25.35 | 0.11 | 0.44% | 25.06 | 25.67 | 9954 | 2526.71 | 1.44% | 0.00 |
| 2025-10-14 | 25.21 | 25.24 | -0.08 | -0.32% | 25.13 | 25.70 | 9668 | 2451.18 | 1.40% | 0.00 |
| 2025-10-13 | 24.48 | 25.32 | 0.22 | 0.88% | 23.00 | 25.46 | 14734 | 3668.71 | 2.14% | 0.00 |
| 2025-10-10 | 24.83 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 11487 | 2881.65 | 1.67% | 0.00 |
| 2025-10-09 | 25.29 | 24.85 | -0.39 | -1.55% | 24.81 | 25.59 | 11172 | 2814.42 | 1.58% | 0.00 |
| 2025-09-30 | 25.26 | 25.24 | 0.12 | 0.48% | 25.00 | 25.53 | 7522 | 1901.41 | 1.07% | 0.00 |
| 2025-09-29 | 24.77 | 25.12 | 0.38 | 1.54% | 24.32 | 25.18 | 9984 | 2491.92 | 1.41% | 0.00 |
| 2025-09-26 | 24.44 | 24.74 | 0.22 | 0.90% | 24.28 | 25.03 | 8934 | 2208.05 | 1.27% | 0.00 |
| 2025-09-25 | 24.98 | 24.52 | -0.40 | -1.61% | 24.50 | 25.48 | 10756 | 2666.49 | 1.52% | 0.00 |
| 2025-09-24 | 24.18 | 24.92 | 0.62 | 2.55% | 24.01 | 24.92 | 11464 | 2826.51 | 1.62% | 0.00 |
| 2025-09-23 | 24.78 | 24.30 | -0.61 | -2.45% | 23.60 | 24.84 | 17608 | 4245.59 | 2.49% | 0.00 |
| 2025-09-22 | 24.91 | 24.91 | -0.10 | -0.40% | 24.41 | 25.15 | 9623 | 2382.53 | 1.36% | 0.00 |
| 2025-09-19 | 25.15 | 25.01 | -0.14 | -0.56% | 24.69 | 25.61 | 11716 | 2924.14 | 1.66% | 0.00 |
| 2025-09-18 | 25.93 | 25.15 | -0.79 | -3.05% | 24.96 | 25.98 | 13774 | 3513.28 | 1.95% | 0.00 |
| 2025-09-17 | 26.11 | 25.94 | -0.05 | -0.19% | 25.80 | 26.25 | 10769 | 2801.28 | 1.53% | 0.00 |
| 2025-09-16 | 25.76 | 25.99 | 0.19 | 0.74% | 25.55 | 26.15 | 12035 | 3113.02 | 1.71% | 0.00 |
| 2025-09-15 | 25.70 | 25.80 | -0.10 | -0.39% | 25.60 | 26.09 | 9129 | 2357.86 | 1.29% | 0.00 |
| 2025-09-12 | 25.71 | 25.90 | 0.14 | 0.54% | 25.45 | 25.96 | 11257 | 2894.85 | 1.59% | 0.00 |
| 2025-09-11 | 25.42 | 25.76 | 0.27 | 1.06% | 25.32 | 25.85 | 14103 | 3605.02 | 2.00% | 0.00 |
| 2025-09-10 | 25.80 | 25.49 | -0.27 | -1.05% | 25.42 | 25.93 | 11000 | 2819.15 | 1.56% | 0.00 |
| 2025-09-09 | 25.66 | 25.76 | -0.02 | -0.08% | 25.50 | 26.16 | 18229 | 4703.10 | 2.58% | 0.00 |
| 2025-09-08 | 25.58 | 25.78 | 0.39 | 1.54% | 25.39 | 25.88 | 15592 | 3995.38 | 2.21% | 0.00 |
| 2025-09-05 | 24.80 | 25.39 | 0.55 | 2.21% | 24.55 | 25.50 | 17173 | 4322.20 | 2.43% | 0.00 |
| 2025-09-04 | 24.50 | 24.84 | 0.44 | 1.80% | 24.30 | 25.10 | 17035 | 4226.58 | 2.41% | 0.00 |
| 2025-09-03 | 24.96 | 24.40 | -0.55 | -2.20% | 24.22 | 25.19 | 13854 | 3431.46 | 1.96% | 0.00 |
| 2025-09-02 | 24.77 | 24.95 | 0.05 | 0.20% | 24.08 | 24.98 | 18805 | 4608.99 | 2.66% | 0.00 |
| 2025-09-01 | 24.34 | 24.90 | 0.68 | 2.81% | 24.15 | 25.61 | 21314 | 5289.54 | 3.02% | 0.00 |
| 2025-08-29 | 24.93 | 24.22 | -0.01 | -0.04% | 24.22 | 25.19 | 15266 | 3764.41 | 2.16% | 0.00 |
| 2025-08-28 | 24.28 | 24.23 | 0.15 | 0.62% | 23.10 | 24.63 | 22696 | 5439.44 | 3.22% | 0.00 |
| 2025-08-27 | 25.50 | 24.08 | -1.33 | -5.23% | 24.08 | 25.50 | 23287 | 5778.50 | 3.30% | 0.00 |
| 2025-08-26 | 25.30 | 25.41 | 0.01 | 0.04% | 25.18 | 25.76 | 9378 | 2390.66 | 1.33% | 0.00 |
| 2025-08-25 | 25.56 | 25.40 | -0.15 | -0.59% | 25.25 | 25.76 | 10101 | 2575.71 | 1.43% | 0.00 |
| 2025-08-22 | 25.70 | 25.55 | -0.26 | -1.01% | 25.31 | 26.11 | 12175 | 3110.84 | 1.72% | 0.00 |
| 2025-08-21 | 25.75 | 25.81 | 0.20 | 0.78% | 25.61 | 26.28 | 18264 | 4736.23 | 2.59% | 0.00 |
| 2025-08-20 | 25.01 | 25.61 | 0.47 | 1.87% | 24.88 | 25.71 | 20418 | 5161.55 | 2.89% | 0.00 |
| 2025-08-19 | 25.07 | 25.14 | 0.07 | 0.28% | 24.78 | 25.27 | 13612 | 3405.07 | 1.93% | 0.00 |
| 2025-08-18 | 25.46 | 25.07 | -0.14 | -0.56% | 25.02 | 25.46 | 20050 | 5043.97 | 2.84% | 0.00 |
深证大盘股票行情在线 K线走势图
浙矿股份(300837)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
