大中矿业 sz.001203
39.98
-3.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.30 | 41.52 | 38.17 | 39.98 | -3.34% | 17.11 | 3.32% |
| 2026-05-21 | 41.96 | 43.14 | 41.15 | 41.36 | -1.43% | 13.43 | 2.43% |
| 2026-05-20 | 40.20 | 42.88 | 39.23 | 41.96 | +4.69% | 21.05 | 3.90% |
| 2026-05-19 | 41.00 | 41.11 | 39.20 | 40.08 | -2.74% | 13.28 | 2.55% |
| 2026-05-18 | 41.93 | 42.75 | 40.66 | 41.21 | -2.74% | 13.54 | 2.50% |
| 2026-05-15 | 43.02 | 44.45 | 42.15 | 42.37 | -1.90% | 12.54 | 2.22% |
| 2026-05-14 | 44.00 | 44.60 | 42.90 | 43.19 | -2.51% | 11.28 | 1.98% |
| 2026-05-13 | 46.13 | 46.80 | 43.68 | 44.30 | -3.06% | 17.82 | 3.05% |
| 2026-05-12 | 47.18 | 47.60 | 45.30 | 45.70 | -1.51% | 15.04 | 2.51% |
| 2026-05-11 | 47.16 | 48.40 | 45.29 | 46.40 | -1.69% | 21.22 | 3.50% |
| 2026-05-08 | 50.15 | 50.98 | 46.85 | 47.20 | -5.77% | 19.34 | 3.07% |
| 2026-05-07 | 52.71 | 52.71 | 48.00 | 50.09 | -6.02% | 25.28 | 3.93% |
| 2026-05-06 | 52.40 | 53.50 | 51.15 | 53.30 | +1.89% | 18.11 | 2.65% |
| 2026-04-30 | 52.00 | 54.65 | 51.08 | 52.31 | +1.97% | 24.19 | 3.53% |
| 2026-04-29 | 46.67 | 51.30 | 46.35 | 51.30 | +9.99% | 15.91 | 2.46% |
| 2026-04-28 | 47.82 | 48.00 | 46.24 | 46.64 | -1.33% | 9.00 | 1.46% |
| 2026-04-27 | 48.00 | 49.05 | 45.60 | 47.27 | -0.30% | 15.79 | 2.56% |
| 2026-04-24 | 43.64 | 48.40 | 43.28 | 47.41 | +5.90% | 15.16 | 2.51% |
| 2026-04-23 | 45.30 | 45.99 | 42.84 | 44.77 | -0.95% | 11.65 | 2.01% |
| 2026-04-22 | 44.54 | 47.25 | 44.37 | 45.20 | +0.40% | 12.66 | 2.12% |