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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.00 | 56.80 | 53.61 | 55.27 | +1.69% | 23.52 | 4.01% |
| 2026-04-20 | 51.90 | 54.45 | 51.79 | 54.35 | +4.30% | 22.88 | 4.02% |
| 2026-04-17 | 51.36 | 52.75 | 51.26 | 52.11 | +0.81% | 11.86 | 2.14% |
| 2026-04-16 | 50.99 | 51.98 | 50.33 | 51.69 | +2.07% | 12.85 | 2.36% |
| 2026-04-15 | 51.46 | 52.24 | 50.32 | 50.64 | -0.78% | 12.74 | 2.34% |
| 2026-04-14 | 52.74 | 52.80 | 50.40 | 51.04 | -2.22% | 16.13 | 2.98% |
| 2026-04-13 | 53.30 | 53.30 | 52.15 | 52.20 | +0.37% | 17.44 | 3.12% |
| 2026-04-10 | 52.23 | 52.86 | 51.63 | 52.01 | +0.58% | 16.40 | 2.96% |
| 2026-04-09 | 50.38 | 52.75 | 50.18 | 51.71 | +1.71% | 20.15 | 3.66% |
| 2026-04-08 | 49.98 | 50.85 | 49.75 | 50.84 | +4.20% | 20.06 | 3.75% |
| 2026-04-07 | 47.00 | 49.05 | 46.71 | 48.79 | +3.81% | 17.25 | 3.38% |
| 2026-04-03 | 47.19 | 47.72 | 46.91 | 47.00 | -0.53% | 7.33 | 1.46% |
| 2026-04-02 | 48.18 | 48.18 | 46.85 | 47.25 | -2.13% | 9.55 | 1.90% |
| 2026-04-01 | 48.84 | 48.86 | 47.71 | 48.28 | +0.60% | 11.55 | 2.26% |
| 2026-03-31 | 48.00 | 48.71 | 47.59 | 47.99 | +0.06% | 11.70 | 2.29% |
| 2026-03-30 | 47.70 | 48.56 | 47.10 | 47.96 | -0.70% | 11.96 | 2.36% |
| 2026-03-27 | 45.66 | 48.80 | 45.58 | 48.30 | +4.12% | 19.95 | 3.92% |
| 2026-03-26 | 47.50 | 47.53 | 46.21 | 46.39 | -3.15% | 10.47 | 2.11% |
| 2026-03-25 | 47.40 | 48.16 | 47.00 | 47.90 | +2.99% | 18.79 | 3.72% |
| 2026-03-24 | 46.73 | 47.00 | 45.00 | 46.51 | +1.00% | 14.74 | 3.03% |