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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.25 | 34.75 | 34.03 | 34.50 | +0.73% | 10.20 | 2.79% |
| 2025-06-23 | 34.00 | 34.40 | 33.90 | 34.25 | +0.32% | 8.52 | 2.35% |
| 2025-06-20 | 34.48 | 34.80 | 34.09 | 34.14 | -0.99% | 9.07 | 2.48% |
| 2025-06-19 | 35.25 | 35.36 | 34.30 | 34.48 | -2.74% | 12.20 | 3.31% |
| 2025-06-18 | 36.10 | 36.25 | 35.04 | 35.45 | -2.34% | 14.04 | 3.74% |
| 2025-06-17 | 36.80 | 37.38 | 36.25 | 36.30 | -1.87% | 15.06 | 3.87% |
| 2025-06-16 | 35.60 | 37.50 | 35.53 | 36.99 | +3.06% | 24.53 | 6.28% |
| 2025-06-13 | 36.53 | 36.69 | 35.34 | 35.89 | -2.37% | 19.51 | 5.12% |
| 2025-06-12 | 37.16 | 37.25 | 36.51 | 36.76 | -1.61% | 20.37 | 5.22% |
| 2025-06-11 | 36.21 | 38.52 | 36.06 | 37.36 | +2.41% | 35.14 | 8.90% |
| 2025-06-10 | 37.00 | 38.00 | 35.90 | 36.48 | -1.00% | 31.11 | 7.99% |
| 2025-06-09 | 35.70 | 37.99 | 35.08 | 36.85 | +4.96% | 34.13 | 8.82% |
| 2025-06-06 | 35.42 | 35.90 | 34.88 | 35.11 | -0.57% | 11.54 | 3.09% |
| 2025-06-05 | 35.74 | 36.40 | 34.99 | 35.31 | -1.20% | 22.26 | 5.89% |
| 2025-06-04 | 34.38 | 36.26 | 34.35 | 35.74 | +3.38% | 25.37 | 6.73% |
| 2025-06-03 | 33.92 | 35.00 | 33.58 | 34.57 | +2.04% | 16.62 | 4.54% |
| 2025-05-30 | 33.47 | 33.98 | 33.45 | 33.88 | +0.50% | 6.98 | 1.95% |
| 2025-05-29 | 33.02 | 33.98 | 32.92 | 33.71 | +2.34% | 9.33 | 2.62% |
| 2025-05-28 | 33.10 | 33.27 | 32.84 | 32.94 | -0.87% | 4.23 | 1.21% |
| 2025-05-27 | 33.31 | 33.56 | 32.90 | 33.23 | -1.10% | 5.07 | 1.44% |