中国稀土(000831)股票行情 中国稀土股票行情 000831股票行情_爱股网
中国稀土(000831)股票行情
中国稀土(000831)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 54.97 | 52.70 | -2.82 | -5.08% | 52.70 | 54.97 | 521766 | 276640.47 | 4.92% |
| 2025-10-30 | 54.18 | 55.52 | 0.59 | 1.07% | 53.36 | 58.18 | 816544 | 456247.28 | 7.69% |
| 2025-10-29 | 53.55 | 54.93 | 1.15 | 2.14% | 53.39 | 55.00 | 359075 | 194306.23 | 3.38% |
| 2025-10-28 | 55.92 | 53.78 | -2.14 | -3.83% | 53.61 | 55.93 | 445176 | 242453.97 | 4.19% |
| 2025-10-27 | 54.81 | 55.92 | 1.16 | 2.12% | 54.77 | 56.80 | 562679 | 314808.00 | 5.30% |
| 2025-10-24 | 53.54 | 54.76 | 1.22 | 2.28% | 53.52 | 55.14 | 396915 | 216706.38 | 3.74% |
| 2025-10-23 | 54.60 | 53.54 | -1.12 | -2.05% | 52.56 | 54.86 | 325145 | 173139.58 | 3.06% |
| 2025-10-22 | 54.83 | 54.66 | -1.20 | -2.15% | 53.40 | 55.18 | 392477 | 213795.59 | 3.70% |
| 2025-10-21 | 55.08 | 55.86 | 0.78 | 1.42% | 54.09 | 56.06 | 468529 | 258651.55 | 4.41% |
| 2025-10-20 | 56.33 | 55.08 | -1.12 | -1.99% | 54.38 | 56.41 | 507921 | 280834.47 | 4.79% |
| 2025-10-17 | 57.40 | 56.20 | -0.93 | -1.63% | 56.11 | 58.84 | 564500 | 323989.50 | 5.32% |
| 2025-10-16 | 58.01 | 57.13 | -2.32 | -3.90% | 56.51 | 59.34 | 663473 | 382501.00 | 6.25% |
| 2025-10-15 | 61.40 | 59.45 | -1.94 | -3.16% | 57.11 | 62.20 | 1006596 | 594772.12 | 9.49% |
| 2025-10-14 | 62.87 | 61.39 | 1.25 | 2.08% | 60.50 | 66.00 | 1295611 | 812728.94 | 12.21% |
| 2025-10-13 | 57.62 | 60.14 | 5.47 | 10.01% | 55.30 | 60.14 | 1169243 | 681301.31 | 11.02% |
| 2025-10-10 | 57.76 | 54.67 | -2.24 | -3.94% | 54.41 | 57.76 | 859463 | 480934.31 | 8.10% |
| 2025-10-09 | 53.71 | 56.91 | 5.16 | 9.97% | 52.40 | 56.93 | 1044858 | 574034.75 | 9.85% |
| 2025-09-30 | 49.82 | 51.75 | 1.97 | 3.96% | 49.80 | 52.09 | 568828 | 292139.09 | 5.36% |
| 2025-09-29 | 49.74 | 49.78 | 0.05 | 0.10% | 49.16 | 50.12 | 300643 | 149252.84 | 2.83% |
| 2025-09-26 | 51.45 | 49.73 | -0.92 | -1.82% | 49.64 | 51.85 | 355600 | 179955.98 | 3.35% |
| 2025-09-25 | 50.02 | 50.65 | 0.65 | 1.30% | 49.86 | 51.11 | 419530 | 212296.45 | 3.95% |
| 2025-09-24 | 48.81 | 50.00 | 0.90 | 1.83% | 48.81 | 50.19 | 372614 | 185508.83 | 3.51% |
| 2025-09-23 | 50.99 | 49.10 | -2.19 | -4.27% | 47.94 | 51.50 | 565747 | 279168.06 | 5.33% |
| 2025-09-22 | 50.81 | 51.29 | 0.01 | 0.02% | 50.19 | 51.98 | 398535 | 203595.22 | 3.76% |
| 2025-09-19 | 51.50 | 51.28 | -0.93 | -1.78% | 51.05 | 52.63 | 428717 | 221925.30 | 4.04% |
| 2025-09-18 | 54.69 | 52.21 | -3.02 | -5.47% | 51.60 | 54.69 | 754229 | 398747.66 | 7.11% |
| 2025-09-17 | 53.77 | 55.23 | 0.78 | 1.43% | 53.53 | 55.36 | 545518 | 296404.53 | 5.14% |
| 2025-09-16 | 55.29 | 54.45 | -2.09 | -3.70% | 52.80 | 56.25 | 862513 | 466006.88 | 8.13% |
| 2025-09-15 | 56.80 | 56.54 | 0.07 | 0.12% | 54.51 | 57.67 | 815870 | 458768.75 | 7.69% |
| 2025-09-12 | 55.07 | 56.47 | 1.37 | 2.49% | 54.32 | 56.68 | 1023482 | 567559.50 | 9.64% |
| 2025-09-11 | 52.50 | 55.10 | 2.54 | 4.83% | 52.10 | 56.13 | 1029156 | 563844.00 | 9.70% |
| 2025-09-10 | 51.46 | 52.56 | 0.78 | 1.51% | 51.41 | 53.98 | 687467 | 363222.84 | 6.48% |
| 2025-09-09 | 52.35 | 51.78 | -0.82 | -1.56% | 51.28 | 53.17 | 656136 | 343375.66 | 6.18% |
| 2025-09-08 | 53.00 | 52.60 | -0.45 | -0.85% | 51.71 | 53.41 | 589912 | 309225.06 | 5.56% |
| 2025-09-05 | 51.73 | 53.05 | 1.21 | 2.33% | 51.00 | 53.33 | 797083 | 416099.31 | 7.51% |
| 2025-09-04 | 56.00 | 51.84 | -5.33 | -9.32% | 51.45 | 56.80 | 1294550 | 694939.12 | 12.20% |
| 2025-09-03 | 60.80 | 57.17 | -4.39 | -7.13% | 56.20 | 61.17 | 1325420 | 776329.25 | 12.49% |
| 2025-09-02 | 59.10 | 61.56 | 2.44 | 4.13% | 57.00 | 63.08 | 1653131 | 1001650.00 | 15.58% |
| 2025-09-01 | 58.99 | 59.12 | 0.80 | 1.37% | 56.13 | 60.45 | 1741570 | 1019583.38 | 16.41% |
| 2025-08-29 | 55.69 | 58.32 | 5.30 | 10.00% | 55.67 | 58.32 | 906811 | 520074.03 | 8.54% |
| 2025-08-28 | 47.72 | 53.02 | 4.82 | 10.00% | 47.40 | 53.02 | 1652548 | 865332.00 | 15.57% |
| 2025-08-27 | 48.00 | 48.20 | 1.24 | 2.64% | 47.06 | 49.85 | 1041183 | 505694.25 | 9.81% |
| 2025-08-26 | 49.43 | 46.96 | -3.46 | -6.86% | 46.93 | 49.43 | 947535 | 451354.25 | 8.93% |
| 2025-08-25 | 48.50 | 50.42 | 2.94 | 6.19% | 48.10 | 51.50 | 1166302 | 583655.44 | 10.99% |
| 2025-08-22 | 46.57 | 47.48 | 0.12 | 0.25% | 46.57 | 48.73 | 934750 | 447834.25 | 8.81% |
| 2025-08-21 | 45.35 | 47.36 | 1.62 | 3.54% | 45.18 | 49.25 | 985268 | 469434.12 | 9.28% |
| 2025-08-20 | 45.58 | 45.74 | -0.44 | -0.95% | 44.98 | 47.08 | 840098 | 385995.62 | 7.92% |
| 2025-08-19 | 44.80 | 46.18 | 1.24 | 2.76% | 44.45 | 47.25 | 1190482 | 545637.81 | 11.22% |
| 2025-08-18 | 42.30 | 44.94 | 3.02 | 7.20% | 41.70 | 45.54 | 1006094 | 443331.44 | 9.48% |
| 2025-08-15 | 41.00 | 41.92 | 0.58 | 1.40% | 40.90 | 42.20 | 468053 | 195691.36 | 4.41% |
| 2025-08-14 | 41.37 | 41.34 | -0.02 | -0.05% | 40.91 | 42.29 | 493466 | 204944.67 | 4.65% |
| 2025-08-13 | 41.04 | 41.36 | 0.21 | 0.51% | 40.99 | 41.77 | 370601 | 152975.25 | 3.49% |
| 2025-08-12 | 42.01 | 41.15 | -1.76 | -4.10% | 41.10 | 42.01 | 564503 | 233781.50 | 5.32% |
| 2025-08-11 | 42.10 | 42.91 | 0.71 | 1.68% | 41.36 | 44.20 | 659935 | 282410.25 | 6.22% |
| 2025-08-08 | 42.10 | 42.20 | -0.63 | -1.47% | 41.65 | 43.19 | 603559 | 255343.80 | 5.69% |
| 2025-08-07 | 41.40 | 42.83 | 1.61 | 3.91% | 40.06 | 43.33 | 996851 | 415886.41 | 9.39% |
| 2025-08-06 | 41.15 | 41.22 | -0.01 | -0.02% | 40.87 | 41.45 | 328325 | 135131.91 | 3.09% |
| 2025-08-05 | 41.45 | 41.23 | 0.05 | 0.12% | 40.85 | 41.58 | 313645 | 129127.06 | 2.96% |
| 2025-08-04 | 40.77 | 41.18 | 0.14 | 0.34% | 40.76 | 41.33 | 403600 | 165747.42 | 3.80% |
| 2025-08-01 | 42.02 | 41.04 | -1.32 | -3.12% | 40.80 | 42.15 | 446348 | 184374.27 | 4.21% |
| 2025-07-31 | 43.00 | 42.36 | -1.14 | -2.62% | 42.10 | 43.37 | 518390 | 221429.53 | 4.88% |
| 2025-07-30 | 45.16 | 43.50 | -1.62 | -3.59% | 42.77 | 45.60 | 818295 | 357774.78 | 7.71% |
| 2025-07-29 | 45.30 | 45.12 | -0.77 | -1.68% | 44.68 | 46.22 | 739191 | 334780.78 | 6.97% |
| 2025-07-28 | 45.01 | 45.89 | 0.30 | 0.66% | 44.62 | 46.50 | 1179790 | 538537.12 | 11.12% |
| 2025-07-25 | 42.41 | 45.59 | 3.00 | 7.04% | 41.85 | 46.44 | 1326580 | 579675.12 | 12.50% |
| 2025-07-24 | 39.77 | 42.59 | 2.46 | 6.13% | 39.74 | 44.00 | 1344429 | 563701.19 | 12.67% |
| 2025-07-23 | 40.12 | 40.13 | -0.34 | -0.84% | 39.38 | 41.44 | 652196 | 264353.81 | 6.15% |
| 2025-07-22 | 40.74 | 40.47 | -0.57 | -1.39% | 40.01 | 41.26 | 772099 | 312346.91 | 7.28% |
| 2025-07-21 | 40.00 | 41.04 | 0.94 | 2.34% | 39.48 | 42.00 | 1053676 | 429955.03 | 9.93% |
| 2025-07-18 | 37.98 | 40.10 | 2.12 | 5.58% | 37.77 | 41.57 | 1157018 | 459477.97 | 10.90% |
| 2025-07-17 | 37.56 | 37.98 | 0.14 | 0.37% | 37.40 | 38.44 | 459463 | 174099.77 | 4.33% |
| 2025-07-16 | 37.76 | 37.84 | 0.07 | 0.19% | 37.68 | 38.67 | 489050 | 186329.00 | 4.61% |
| 2025-07-15 | 39.07 | 37.77 | -1.32 | -3.38% | 37.63 | 39.55 | 782081 | 299359.09 | 7.37% |
| 2025-07-14 | 40.79 | 39.09 | -1.64 | -4.03% | 39.01 | 42.01 | 1288565 | 514328.56 | 12.14% |
| 2025-07-11 | 37.99 | 40.73 | 3.70 | 9.99% | 37.57 | 40.73 | 1443332 | 569801.12 | 13.60% |
| 2025-07-10 | 36.00 | 37.03 | 2.07 | 5.92% | 35.52 | 37.65 | 921781 | 337195.97 | 8.69% |
| 2025-07-09 | 35.50 | 34.96 | -0.68 | -1.91% | 34.88 | 35.56 | 229551 | 80698.65 | 2.16% |
| 2025-07-08 | 35.06 | 35.64 | 0.58 | 1.65% | 35.06 | 35.78 | 300994 | 107132.91 | 2.84% |
| 2025-07-07 | 34.80 | 35.06 | 0.04 | 0.11% | 34.73 | 35.20 | 159899 | 55935.23 | 1.51% |
| 2025-07-04 | 35.51 | 35.02 | -0.61 | -1.71% | 34.68 | 35.51 | 265017 | 92825.30 | 2.50% |
深证大盘股票行情在线 K线走势图
中国稀土(000831)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
