中国稀土 sz.000831
51.51
+0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.18 | 51.99 | 50.70 | 51.51 | +0.68% | 10.99 | 2.01% |
| 2026-05-21 | 52.15 | 53.75 | 50.99 | 51.16 | -2.35% | 17.41 | 3.12% |
| 2026-05-20 | 51.50 | 53.30 | 50.06 | 52.39 | +1.51% | 20.80 | 3.80% |
| 2026-05-19 | 53.28 | 53.37 | 50.68 | 51.61 | -3.32% | 17.18 | 3.14% |
| 2026-05-18 | 54.50 | 54.80 | 53.00 | 53.38 | -4.47% | 22.10 | 3.87% |
| 2026-05-15 | 54.15 | 59.00 | 54.01 | 55.88 | +3.00% | 35.75 | 5.98% |
| 2026-05-14 | 57.00 | 57.00 | 54.04 | 54.25 | -4.61% | 19.42 | 3.34% |
| 2026-05-13 | 55.65 | 57.22 | 55.51 | 56.87 | +1.92% | 20.59 | 3.43% |
| 2026-05-12 | 58.14 | 58.14 | 55.25 | 55.80 | -4.04% | 25.34 | 4.25% |
| 2026-05-11 | 56.00 | 58.63 | 55.76 | 58.15 | +5.25% | 36.40 | 5.97% |
| 2026-05-08 | 55.00 | 55.36 | 54.28 | 55.25 | -0.61% | 17.66 | 3.03% |
| 2026-05-07 | 55.40 | 55.99 | 54.87 | 55.59 | -0.04% | 19.20 | 3.26% |
| 2026-05-06 | 54.39 | 55.79 | 53.40 | 55.61 | +2.15% | 29.34 | 5.02% |
| 2026-04-30 | 54.35 | 55.20 | 53.50 | 54.44 | +0.76% | 31.08 | 5.38% |
| 2026-04-29 | 50.00 | 54.03 | 49.90 | 54.03 | +10.00% | 31.45 | 5.62% |
| 2026-04-28 | 51.00 | 51.14 | 48.80 | 49.12 | -1.94% | 10.89 | 2.07% |
| 2026-04-27 | 50.85 | 51.10 | 50.00 | 50.09 | -2.09% | 11.00 | 2.06% |
| 2026-04-24 | 51.07 | 51.41 | 50.09 | 51.16 | +0.10% | 14.82 | 2.75% |
| 2026-04-23 | 55.00 | 55.11 | 51.00 | 51.11 | -7.38% | 28.96 | 5.24% |
| 2026-04-22 | 54.83 | 55.47 | 53.98 | 55.18 | -0.16% | 16.04 | 2.76% |