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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.00 | 54.59 | 52.70 | 53.09 | -0.21% | 21.44 | 3.78% |
| 2026-01-15 | 52.25 | 54.36 | 52.22 | 53.20 | +1.78% | 21.27 | 3.76% |
| 2026-01-14 | 51.80 | 55.17 | 51.65 | 52.27 | -0.93% | 28.96 | 5.14% |
| 2026-01-13 | 54.10 | 54.35 | 52.41 | 52.76 | -2.48% | 27.41 | 4.85% |
| 2026-01-12 | 53.04 | 54.98 | 51.73 | 54.10 | +3.96% | 37.78 | 6.68% |
| 2026-01-09 | 50.00 | 52.66 | 49.61 | 52.04 | +3.96% | 30.74 | 5.61% |
| 2026-01-08 | 50.92 | 51.35 | 49.57 | 50.06 | -2.66% | 25.42 | 4.76% |
| 2026-01-07 | 50.02 | 52.75 | 49.28 | 51.43 | +5.15% | 47.57 | 8.76% |
| 2026-01-06 | 48.03 | 49.49 | 47.89 | 48.91 | +2.34% | 19.21 | 3.70% |
| 2026-01-05 | 46.62 | 47.98 | 46.61 | 47.79 | +2.91% | 15.89 | 3.14% |
| 2025-12-31 | 46.27 | 46.69 | 45.90 | 46.44 | +0.35% | 7.91 | 1.61% |
| 2025-12-30 | 45.95 | 46.87 | 45.51 | 46.28 | -0.54% | 9.12 | 1.86% |
| 2025-12-29 | 47.30 | 47.97 | 46.39 | 46.53 | -1.19% | 11.69 | 2.35% |
| 2025-12-26 | 46.50 | 47.35 | 46.44 | 47.09 | +1.31% | 13.55 | 2.72% |
| 2025-12-25 | 45.49 | 46.65 | 45.20 | 46.48 | +1.84% | 12.32 | 2.52% |
| 2025-12-24 | 45.54 | 45.85 | 45.22 | 45.64 | +0.31% | 6.41 | 1.33% |
| 2025-12-23 | 45.78 | 45.88 | 45.30 | 45.50 | -0.55% | 7.94 | 1.64% |
| 2025-12-22 | 45.24 | 45.98 | 44.97 | 45.75 | +1.33% | 9.98 | 2.06% |
| 2025-12-19 | 43.88 | 45.36 | 43.88 | 45.15 | +2.99% | 13.84 | 2.90% |
| 2025-12-18 | 43.63 | 45.00 | 43.59 | 43.84 | -0.39% | 8.51 | 1.81% |