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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.89 | 48.78 | 46.79 | 48.26 | +2.92% | 17.63 | 3.48% |
| 2025-11-18 | 47.80 | 48.17 | 46.60 | 46.89 | -2.39% | 10.79 | 2.16% |
| 2025-11-17 | 47.58 | 48.33 | 47.52 | 48.04 | +1.91% | 13.49 | 2.65% |
| 2025-11-14 | 47.00 | 48.00 | 46.72 | 47.14 | -0.55% | 12.01 | 2.39% |
| 2025-11-13 | 46.50 | 48.00 | 46.09 | 47.40 | +1.80% | 16.48 | 3.28% |
| 2025-11-12 | 47.60 | 47.70 | 45.88 | 46.56 | -2.55% | 14.62 | 2.95% |
| 2025-11-11 | 48.78 | 48.95 | 47.67 | 47.78 | -2.03% | 11.91 | 2.33% |
| 2025-11-10 | 49.83 | 49.98 | 48.50 | 48.77 | -0.69% | 11.70 | 2.25% |
| 2025-11-07 | 48.80 | 49.96 | 48.02 | 49.11 | +0.70% | 16.06 | 3.08% |
| 2025-11-06 | 48.58 | 49.36 | 48.37 | 48.77 | +0.41% | 14.57 | 2.81% |
| 2025-11-05 | 49.00 | 49.01 | 47.60 | 48.57 | -1.68% | 18.08 | 3.53% |
| 2025-11-04 | 49.69 | 50.44 | 49.11 | 49.40 | -1.08% | 13.48 | 2.55% |
| 2025-11-03 | 52.00 | 52.10 | 49.27 | 49.94 | -5.24% | 26.40 | 4.98% |
| 2025-10-31 | 54.97 | 54.97 | 52.70 | 52.70 | -5.08% | 27.66 | 4.92% |
| 2025-10-30 | 54.18 | 58.18 | 53.36 | 55.52 | +1.07% | 45.62 | 7.69% |
| 2025-10-29 | 53.55 | 55.00 | 53.39 | 54.93 | +2.14% | 19.43 | 3.38% |
| 2025-10-28 | 55.92 | 55.93 | 53.61 | 53.78 | -3.83% | 24.25 | 4.19% |
| 2025-10-27 | 54.81 | 56.80 | 54.77 | 55.92 | +2.12% | 31.48 | 5.30% |
| 2025-10-24 | 53.54 | 55.14 | 53.52 | 54.76 | +2.28% | 21.67 | 3.74% |
| 2025-10-23 | 54.60 | 54.86 | 52.56 | 53.54 | -2.05% | 17.31 | 3.06% |