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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.50 | 47.55 | 44.98 | 46.05 | -1.01% | 18.02 | 3.66% |
| 2026-03-20 | 47.87 | 48.28 | 46.49 | 46.52 | -2.82% | 13.35 | 2.66% |
| 2026-03-19 | 49.21 | 49.46 | 47.66 | 47.87 | -4.96% | 15.80 | 3.08% |
| 2026-03-18 | 50.75 | 50.75 | 49.40 | 50.37 | -0.04% | 12.04 | 2.26% |
| 2026-03-17 | 51.99 | 52.26 | 50.35 | 50.39 | -2.59% | 12.29 | 2.26% |
| 2026-03-16 | 53.32 | 53.44 | 51.00 | 51.73 | -2.43% | 14.43 | 2.62% |
| 2026-03-13 | 53.96 | 54.63 | 52.88 | 53.02 | -2.21% | 13.84 | 2.43% |
| 2026-03-12 | 54.70 | 55.38 | 53.09 | 54.22 | -1.24% | 21.75 | 3.79% |
| 2026-03-11 | 56.86 | 57.19 | 54.80 | 54.90 | -4.44% | 25.72 | 4.36% |
| 2026-03-10 | 57.65 | 58.26 | 56.78 | 57.45 | +0.19% | 17.54 | 2.88% |
| 2026-03-09 | 56.37 | 57.89 | 54.73 | 57.34 | -0.28% | 20.27 | 3.40% |
| 2026-03-06 | 57.67 | 59.12 | 56.69 | 57.50 | -1.51% | 20.87 | 3.41% |
| 2026-03-05 | 59.59 | 60.14 | 57.60 | 58.38 | -1.39% | 23.19 | 3.71% |
| 2026-03-04 | 56.26 | 61.11 | 56.01 | 59.20 | +3.03% | 33.39 | 5.30% |
| 2026-03-03 | 62.50 | 63.08 | 57.41 | 57.46 | -9.53% | 44.50 | 7.03% |
| 2026-03-02 | 64.68 | 65.94 | 60.88 | 63.51 | -2.26% | 60.57 | 9.10% |
| 2026-02-27 | 60.15 | 65.20 | 60.15 | 64.98 | +7.71% | 48.55 | 7.25% |
| 2026-02-26 | 62.69 | 62.90 | 60.20 | 60.33 | -3.80% | 33.92 | 5.24% |
| 2026-02-25 | 58.28 | 63.58 | 57.89 | 62.71 | +8.49% | 62.68 | 9.57% |
| 2026-02-24 | 57.50 | 58.50 | 56.51 | 57.80 | +3.55% | 24.98 | 4.09% |