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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.83 | 55.18 | 53.40 | 54.66 | -2.15% | 21.38 | 3.70% |
| 2025-10-21 | 55.08 | 56.06 | 54.09 | 55.86 | +1.42% | 25.87 | 4.42% |
| 2025-10-20 | 56.33 | 56.41 | 54.38 | 55.08 | -1.99% | 28.08 | 4.79% |
| 2025-10-17 | 57.40 | 58.84 | 56.11 | 56.20 | -1.63% | 32.40 | 5.32% |
| 2025-10-16 | 58.01 | 59.34 | 56.51 | 57.13 | -3.90% | 38.25 | 6.25% |
| 2025-10-15 | 61.40 | 62.20 | 57.11 | 59.45 | -3.16% | 59.48 | 9.49% |
| 2025-10-14 | 62.87 | 66.00 | 60.50 | 61.39 | +2.08% | 81.27 | 12.21% |
| 2025-10-13 | 57.62 | 60.14 | 55.30 | 60.14 | +10.01% | 68.13 | 11.02% |
| 2025-10-10 | 57.76 | 57.76 | 54.41 | 54.67 | -3.94% | 48.09 | 8.10% |
| 2025-10-09 | 53.71 | 56.93 | 52.40 | 56.91 | +9.97% | 57.40 | 9.85% |
| 2025-09-30 | 49.82 | 52.09 | 49.80 | 51.75 | +3.96% | 29.21 | 5.36% |
| 2025-09-29 | 49.74 | 50.12 | 49.16 | 49.78 | +0.10% | 14.93 | 2.83% |
| 2025-09-26 | 51.45 | 51.85 | 49.64 | 49.73 | -1.82% | 18.00 | 3.35% |
| 2025-09-25 | 50.02 | 51.11 | 49.86 | 50.65 | +1.30% | 21.23 | 3.95% |
| 2025-09-24 | 48.81 | 50.19 | 48.81 | 50.00 | +1.83% | 18.55 | 3.51% |
| 2025-09-23 | 50.99 | 51.50 | 47.94 | 49.10 | -4.27% | 27.92 | 5.33% |
| 2025-09-22 | 50.81 | 51.98 | 50.19 | 51.29 | +0.02% | 20.36 | 3.76% |
| 2025-09-19 | 51.50 | 52.63 | 51.05 | 51.28 | -1.78% | 22.19 | 4.04% |
| 2025-09-18 | 54.69 | 54.69 | 51.60 | 52.21 | -5.47% | 39.87 | 7.11% |
| 2025-09-17 | 53.77 | 55.36 | 53.53 | 55.23 | +1.43% | 29.64 | 5.14% |