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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.10 | 44.19 | 42.72 | 44.01 | +2.06% | 10.30 | 2.23% |
| 2025-12-16 | 44.50 | 44.50 | 42.60 | 43.12 | -3.86% | 12.75 | 2.78% |
| 2025-12-15 | 45.57 | 45.68 | 44.80 | 44.85 | -1.97% | 9.02 | 1.88% |
| 2025-12-12 | 45.76 | 45.92 | 45.28 | 45.75 | +0.07% | 8.76 | 1.81% |
| 2025-12-11 | 46.65 | 46.80 | 45.68 | 45.72 | -2.08% | 9.13 | 1.87% |
| 2025-12-10 | 46.75 | 46.80 | 45.88 | 46.69 | -0.23% | 9.46 | 1.93% |
| 2025-12-09 | 46.96 | 47.38 | 46.35 | 46.80 | -0.72% | 9.13 | 1.84% |
| 2025-12-08 | 46.87 | 47.42 | 46.54 | 47.14 | +0.60% | 10.65 | 2.13% |
| 2025-12-05 | 46.10 | 47.30 | 45.71 | 46.86 | +2.11% | 13.41 | 2.72% |
| 2025-12-04 | 46.60 | 46.69 | 45.70 | 45.89 | -2.30% | 11.99 | 2.46% |
| 2025-12-03 | 46.80 | 47.88 | 46.72 | 46.97 | +0.60% | 12.54 | 2.50% |
| 2025-12-02 | 47.88 | 47.90 | 46.41 | 46.69 | -3.23% | 13.62 | 2.74% |
| 2025-12-01 | 47.01 | 48.37 | 47.01 | 48.25 | +3.08% | 18.77 | 3.69% |
| 2025-11-28 | 45.96 | 46.93 | 45.65 | 46.81 | +1.72% | 11.53 | 2.34% |
| 2025-11-27 | 46.45 | 47.13 | 46.00 | 46.02 | -0.78% | 10.26 | 2.08% |
| 2025-11-26 | 46.78 | 46.92 | 46.20 | 46.38 | -1.59% | 10.10 | 2.05% |
| 2025-11-25 | 46.89 | 47.88 | 46.50 | 47.13 | +0.11% | 12.64 | 2.52% |
| 2025-11-24 | 46.50 | 47.45 | 45.40 | 47.08 | +1.16% | 14.86 | 3.01% |
| 2025-11-21 | 47.80 | 47.80 | 46.29 | 46.54 | -5.12% | 16.75 | 3.36% |
| 2025-11-20 | 48.00 | 50.15 | 47.75 | 49.05 | +1.64% | 25.27 | 4.83% |