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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.80 | 33.38 | 30.97 | 32.29 | +4.77% | 28.69 | 6.92% |
| 2025-11-18 | 32.91 | 33.79 | 30.50 | 30.82 | -0.23% | 37.41 | 9.12% |
| 2025-11-17 | 30.23 | 30.89 | 29.40 | 30.89 | +10.01% | 21.26 | 5.42% |
| 2025-11-14 | 26.00 | 28.08 | 26.00 | 28.08 | +9.99% | 8.42 | 2.39% |
| 2025-11-13 | 23.24 | 25.53 | 23.21 | 25.53 | +10.00% | 9.73 | 3.02% |
| 2025-11-12 | 23.69 | 23.87 | 22.63 | 23.21 | -3.77% | 13.19 | 4.41% |
| 2025-11-11 | 24.00 | 25.20 | 23.51 | 24.12 | -1.19% | 19.89 | 6.30% |
| 2025-11-10 | 23.81 | 25.50 | 23.67 | 24.41 | +4.58% | 23.34 | 7.35% |
| 2025-11-07 | 21.83 | 23.58 | 21.80 | 23.34 | +8.86% | 20.91 | 7.04% |
| 2025-11-06 | 19.68 | 21.44 | 19.50 | 21.44 | +10.01% | 11.98 | 4.41% |
| 2025-11-05 | 18.50 | 19.96 | 18.31 | 19.49 | +1.99% | 14.41 | 5.81% |
| 2025-11-04 | 20.16 | 20.30 | 18.60 | 19.11 | -5.49% | 14.89 | 5.94% |
| 2025-11-03 | 20.09 | 20.50 | 19.06 | 20.22 | +3.69% | 23.87 | 9.31% |
| 2025-10-31 | 19.50 | 19.50 | 19.09 | 19.50 | +9.98% | 19.02 | 7.57% |
| 2025-10-30 | 17.02 | 17.73 | 17.01 | 17.73 | +9.99% | 7.63 | 3.36% |
| 2025-10-29 | 15.52 | 16.12 | 15.50 | 16.12 | +10.03% | 5.04 | 2.46% |
| 2025-10-28 | 15.00 | 15.13 | 14.55 | 14.65 | -2.59% | 4.54 | 2.38% |
| 2025-10-27 | 14.48 | 15.25 | 14.33 | 15.04 | +2.80% | 5.58 | 2.92% |
| 2025-10-24 | 13.88 | 14.98 | 13.88 | 14.63 | +5.71% | 4.67 | 2.48% |
| 2025-10-23 | 13.43 | 14.15 | 13.40 | 13.84 | +3.05% | 4.13 | 2.31% |