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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.27 | 46.34 | 44.32 | 45.02 | -1.40% | 9.66 | 1.63% |
| 2026-04-20 | 46.52 | 46.72 | 44.90 | 45.66 | -1.85% | 12.61 | 2.12% |
| 2026-04-17 | 48.66 | 49.38 | 45.60 | 46.52 | +0.28% | 20.18 | 3.28% |
| 2026-04-16 | 43.01 | 46.39 | 42.69 | 46.39 | +10.01% | 8.76 | 1.48% |
| 2026-04-15 | 44.00 | 44.01 | 41.25 | 42.17 | -4.12% | 11.56 | 2.09% |
| 2026-04-14 | 43.20 | 44.10 | 41.91 | 43.98 | +3.07% | 13.68 | 2.45% |
| 2026-04-13 | 38.00 | 42.67 | 37.99 | 42.67 | +10.00% | 16.64 | 3.12% |
| 2026-04-10 | 39.11 | 40.87 | 38.33 | 38.79 | +1.57% | 13.84 | 2.69% |
| 2026-04-09 | 38.20 | 39.72 | 37.37 | 38.19 | -0.42% | 10.56 | 2.09% |
| 2026-04-08 | 38.08 | 38.52 | 36.75 | 38.35 | +0.13% | 11.91 | 2.40% |
| 2026-04-07 | 40.12 | 40.56 | 37.85 | 38.30 | -3.74% | 7.29 | 1.45% |
| 2026-04-03 | 40.55 | 41.06 | 39.00 | 39.79 | -2.26% | 7.71 | 1.48% |
| 2026-04-02 | 39.57 | 41.38 | 38.86 | 40.71 | +2.85% | 11.89 | 2.25% |
| 2026-04-01 | 40.73 | 40.88 | 39.17 | 39.58 | -0.88% | 8.07 | 1.55% |
| 2026-03-31 | 41.78 | 41.80 | 39.70 | 39.93 | -5.02% | 14.36 | 2.69% |
| 2026-03-30 | 43.01 | 43.20 | 41.00 | 42.04 | -1.91% | 14.83 | 2.69% |
| 2026-03-27 | 40.60 | 44.80 | 40.40 | 42.86 | +5.05% | 20.60 | 3.67% |
| 2026-03-26 | 40.44 | 43.13 | 40.04 | 40.80 | -0.12% | 16.19 | 2.96% |
| 2026-03-25 | 40.45 | 41.47 | 40.02 | 40.85 | +1.47% | 17.21 | 3.21% |
| 2026-03-24 | 37.17 | 40.26 | 36.02 | 40.26 | +10.00% | 25.52 | 5.05% |