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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.71 | 34.15 | 32.64 | 33.60 | +1.82% | 9.75 | 2.74% |
| 2025-05-23 | 32.30 | 33.38 | 32.15 | 33.00 | +2.07% | 11.72 | 3.36% |
| 2025-05-22 | 33.00 | 33.00 | 32.29 | 32.33 | -2.65% | 8.16 | 2.36% |
| 2025-05-21 | 33.83 | 34.03 | 33.00 | 33.21 | -2.92% | 11.56 | 3.26% |
| 2025-05-20 | 33.21 | 34.65 | 32.85 | 34.21 | +2.76% | 16.30 | 4.55% |
| 2025-05-19 | 34.40 | 34.56 | 33.05 | 33.29 | -1.80% | 9.66 | 2.72% |
| 2025-05-16 | 33.80 | 34.72 | 33.63 | 33.90 | -1.42% | 13.50 | 3.73% |
| 2025-05-15 | 33.60 | 35.16 | 33.50 | 34.39 | +3.21% | 26.88 | 7.33% |
| 2025-05-14 | 32.45 | 34.34 | 32.45 | 33.32 | +2.71% | 19.29 | 5.41% |
| 2025-05-13 | 33.35 | 33.35 | 32.37 | 32.44 | -1.85% | 7.96 | 2.30% |
| 2025-05-12 | 33.10 | 33.36 | 32.15 | 33.05 | +1.04% | 10.14 | 2.90% |
| 2025-05-09 | 32.86 | 33.22 | 32.52 | 32.71 | -0.43% | 7.85 | 2.26% |
| 2025-05-08 | 32.80 | 32.94 | 32.56 | 32.85 | +0.18% | 6.47 | 1.86% |
| 2025-05-07 | 33.07 | 33.28 | 32.60 | 32.79 | -1.47% | 10.87 | 3.11% |
| 2025-05-06 | 32.18 | 33.88 | 32.10 | 33.28 | +6.60% | 19.49 | 5.54% |