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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.80 | 47.25 | 44.45 | 46.18 | +2.76% | 54.56 | 11.22% |
| 2025-08-18 | 42.30 | 45.54 | 41.70 | 44.94 | +7.20% | 44.33 | 9.48% |
| 2025-08-15 | 41.00 | 42.20 | 40.90 | 41.92 | +1.40% | 19.57 | 4.41% |
| 2025-08-14 | 41.37 | 42.29 | 40.91 | 41.34 | -0.05% | 20.49 | 4.65% |
| 2025-08-13 | 41.04 | 41.77 | 40.99 | 41.36 | +0.51% | 15.30 | 3.49% |
| 2025-08-12 | 42.01 | 42.01 | 41.10 | 41.15 | -4.10% | 23.38 | 5.32% |
| 2025-08-11 | 42.10 | 44.20 | 41.36 | 42.91 | +1.68% | 28.24 | 6.22% |
| 2025-08-08 | 42.10 | 43.19 | 41.65 | 42.20 | -1.47% | 25.53 | 5.69% |
| 2025-08-07 | 41.40 | 43.33 | 40.06 | 42.83 | +3.91% | 41.59 | 9.39% |
| 2025-08-06 | 41.15 | 41.45 | 40.87 | 41.22 | -0.02% | 13.51 | 3.09% |
| 2025-08-05 | 41.45 | 41.58 | 40.85 | 41.23 | +0.12% | 12.91 | 2.96% |
| 2025-08-04 | 40.77 | 41.33 | 40.76 | 41.18 | +0.34% | 16.57 | 3.80% |
| 2025-08-01 | 42.02 | 42.15 | 40.80 | 41.04 | -3.12% | 18.44 | 4.21% |
| 2025-07-31 | 43.00 | 43.37 | 42.10 | 42.36 | -2.62% | 22.14 | 4.88% |
| 2025-07-30 | 45.16 | 45.60 | 42.77 | 43.50 | -3.59% | 35.78 | 7.71% |
| 2025-07-29 | 45.30 | 46.22 | 44.68 | 45.12 | -1.68% | 33.48 | 6.97% |
| 2025-07-28 | 45.01 | 46.50 | 44.62 | 45.89 | +0.66% | 53.85 | 11.12% |
| 2025-07-25 | 42.41 | 46.44 | 41.85 | 45.59 | +7.04% | 57.97 | 12.50% |
| 2025-07-24 | 39.77 | 44.00 | 39.74 | 42.59 | +6.13% | 56.37 | 12.67% |
| 2025-07-23 | 40.12 | 41.44 | 39.38 | 40.13 | -0.84% | 26.44 | 6.15% |