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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.74 | 41.26 | 40.01 | 40.47 | -1.39% | 31.23 | 7.28% |
| 2025-07-21 | 40.00 | 42.00 | 39.48 | 41.04 | +2.34% | 43.00 | 9.93% |
| 2025-07-18 | 37.98 | 41.57 | 37.77 | 40.10 | +5.58% | 45.95 | 10.90% |
| 2025-07-17 | 37.56 | 38.44 | 37.40 | 37.98 | +0.37% | 17.41 | 4.33% |
| 2025-07-16 | 37.76 | 38.67 | 37.68 | 37.84 | +0.19% | 18.63 | 4.61% |
| 2025-07-15 | 39.07 | 39.55 | 37.63 | 37.77 | -3.38% | 29.94 | 7.37% |
| 2025-07-14 | 40.79 | 42.01 | 39.01 | 39.09 | -4.03% | 51.43 | 12.14% |
| 2025-07-11 | 37.99 | 40.73 | 37.57 | 40.73 | +9.99% | 56.98 | 13.60% |
| 2025-07-10 | 36.00 | 37.65 | 35.52 | 37.03 | +5.92% | 33.72 | 8.69% |
| 2025-07-09 | 35.50 | 35.56 | 34.88 | 34.96 | -1.91% | 8.07 | 2.16% |
| 2025-07-08 | 35.06 | 35.78 | 35.06 | 35.64 | +1.65% | 10.71 | 2.84% |
| 2025-07-07 | 34.80 | 35.20 | 34.73 | 35.06 | +0.11% | 5.59 | 1.51% |
| 2025-07-04 | 35.51 | 35.51 | 34.68 | 35.02 | -1.71% | 9.28 | 2.50% |
| 2025-07-03 | 35.45 | 35.78 | 35.20 | 35.63 | +0.34% | 6.84 | 1.82% |
| 2025-07-02 | 35.90 | 36.03 | 35.48 | 35.51 | -1.36% | 8.08 | 2.14% |
| 2025-07-01 | 36.00 | 36.50 | 35.73 | 36.00 | -0.33% | 10.07 | 2.64% |
| 2025-06-30 | 35.42 | 36.23 | 34.90 | 36.12 | +2.70% | 17.02 | 4.48% |
| 2025-06-27 | 34.42 | 35.69 | 34.40 | 35.17 | +2.18% | 15.86 | 4.24% |
| 2025-06-26 | 34.70 | 34.70 | 34.01 | 34.42 | -0.92% | 10.27 | 2.82% |
| 2025-06-25 | 34.35 | 34.97 | 34.16 | 34.74 | +0.70% | 10.87 | 2.96% |