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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.15 | 58.15 | 55.80 | 55.82 | -4.35% | 19.02 | 3.18% |
| 2026-02-12 | 56.50 | 59.10 | 56.20 | 58.36 | +3.11% | 30.50 | 4.95% |
| 2026-02-11 | 55.19 | 58.61 | 55.19 | 56.60 | +1.76% | 28.31 | 4.68% |
| 2026-02-10 | 55.00 | 56.20 | 54.39 | 55.62 | +0.80% | 21.04 | 3.58% |
| 2026-02-09 | 52.47 | 56.00 | 52.41 | 55.18 | +6.73% | 28.85 | 4.95% |
| 2026-02-06 | 49.72 | 52.47 | 49.37 | 51.70 | +1.35% | 14.50 | 2.67% |
| 2026-02-05 | 52.85 | 53.11 | 50.30 | 51.01 | -4.74% | 14.97 | 2.75% |
| 2026-02-04 | 54.18 | 55.00 | 52.82 | 53.55 | -0.76% | 15.86 | 2.78% |
| 2026-02-03 | 52.06 | 54.16 | 50.93 | 53.96 | +5.76% | 23.86 | 4.28% |
| 2026-02-02 | 53.00 | 53.61 | 51.00 | 51.02 | -5.90% | 25.78 | 4.65% |
| 2026-01-30 | 56.60 | 57.15 | 52.81 | 54.22 | -7.49% | 42.58 | 7.36% |
| 2026-01-29 | 57.46 | 61.82 | 55.38 | 58.61 | +3.64% | 66.62 | 10.74% |
| 2026-01-28 | 55.46 | 56.78 | 53.10 | 56.55 | +1.98% | 40.36 | 6.91% |
| 2026-01-27 | 56.08 | 58.16 | 54.20 | 55.45 | -3.97% | 37.20 | 6.26% |
| 2026-01-26 | 55.93 | 58.12 | 55.81 | 57.74 | +4.05% | 40.99 | 6.77% |
| 2026-01-23 | 55.79 | 56.50 | 54.25 | 55.49 | +0.05% | 29.06 | 4.97% |
| 2026-01-22 | 54.01 | 56.20 | 53.96 | 55.46 | +1.67% | 31.02 | 5.29% |
| 2026-01-21 | 53.51 | 55.15 | 53.34 | 54.55 | +0.93% | 23.52 | 4.07% |
| 2026-01-20 | 53.77 | 54.74 | 52.35 | 54.05 | +0.52% | 25.02 | 4.41% |
| 2026-01-19 | 53.29 | 54.90 | 52.51 | 53.77 | +1.28% | 25.95 | 4.53% |