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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.29 | 56.25 | 52.80 | 54.45 | -3.70% | 46.60 | 8.13% |
| 2025-09-15 | 56.80 | 57.67 | 54.51 | 56.54 | +0.12% | 45.88 | 7.69% |
| 2025-09-12 | 55.07 | 56.68 | 54.32 | 56.47 | +2.49% | 56.76 | 9.64% |
| 2025-09-11 | 52.50 | 56.13 | 52.10 | 55.10 | +4.83% | 56.38 | 9.70% |
| 2025-09-10 | 51.46 | 53.98 | 51.41 | 52.56 | +1.51% | 36.32 | 6.48% |
| 2025-09-09 | 52.35 | 53.17 | 51.28 | 51.78 | -1.56% | 34.34 | 6.18% |
| 2025-09-08 | 53.00 | 53.41 | 51.71 | 52.60 | -0.85% | 30.92 | 5.56% |
| 2025-09-05 | 51.73 | 53.33 | 51.00 | 53.05 | +2.33% | 41.61 | 7.51% |
| 2025-09-04 | 56.00 | 56.80 | 51.45 | 51.84 | -9.32% | 69.49 | 12.20% |
| 2025-09-03 | 60.80 | 61.17 | 56.20 | 57.17 | -7.13% | 77.63 | 12.49% |
| 2025-09-02 | 59.10 | 63.08 | 57.00 | 61.56 | +4.13% | 100.17 | 15.58% |
| 2025-09-01 | 58.99 | 60.45 | 56.13 | 59.12 | +1.37% | 101.96 | 16.41% |
| 2025-08-29 | 55.69 | 58.32 | 55.67 | 58.32 | +10.00% | 52.01 | 8.54% |
| 2025-08-28 | 47.72 | 53.02 | 47.40 | 53.02 | +10.00% | 86.53 | 15.57% |
| 2025-08-27 | 48.00 | 49.85 | 47.06 | 48.20 | +2.64% | 50.57 | 9.81% |
| 2025-08-26 | 49.43 | 49.43 | 46.93 | 46.96 | -6.86% | 45.14 | 8.93% |
| 2025-08-25 | 48.50 | 51.50 | 48.10 | 50.42 | +6.19% | 58.37 | 10.99% |
| 2025-08-22 | 46.57 | 48.73 | 46.57 | 47.48 | +0.25% | 44.78 | 8.81% |
| 2025-08-21 | 45.35 | 49.25 | 45.18 | 47.36 | +3.54% | 46.94 | 9.28% |
| 2025-08-20 | 45.58 | 47.08 | 44.98 | 45.74 | -0.95% | 38.60 | 7.92% |