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 |
|---|
| 2026-03-25 | 47.40 | 47.90 | 1.39 | 2.99% | 47.00 | 48.16 | 394251 | 187877.64 | 3.72% |
| 2026-03-24 | 46.73 | 46.51 | 0.46 | 1.00% | 45.00 | 47.00 | 321913 | 147449.14 | 3.03% |
| 2026-03-23 | 45.50 | 46.05 | -0.47 | -1.01% | 44.98 | 47.55 | 388608 | 180203.02 | 3.66% |
| 2026-03-20 | 47.87 | 46.52 | -1.35 | -2.82% | 46.49 | 48.28 | 282251 | 133537.17 | 2.66% |
| 2026-03-19 | 49.21 | 47.87 | -2.50 | -4.96% | 47.66 | 49.46 | 327264 | 157951.12 | 3.08% |
| 2026-03-18 | 50.75 | 50.37 | -0.02 | -0.04% | 49.40 | 50.75 | 240336 | 120382.63 | 2.26% |
| 2026-03-17 | 51.99 | 50.39 | -1.34 | -2.59% | 50.35 | 52.26 | 239559 | 122940.29 | 2.26% |
| 2026-03-16 | 53.32 | 51.73 | -1.29 | -2.43% | 51.00 | 53.44 | 278362 | 144299.64 | 2.62% |
| 2026-03-13 | 53.96 | 53.02 | -1.20 | -2.21% | 52.88 | 54.63 | 257999 | 138394.55 | 2.43% |
| 2026-03-12 | 54.70 | 54.22 | -0.68 | -1.24% | 53.09 | 55.38 | 402424 | 217463.09 | 3.79% |
| 2026-03-11 | 56.86 | 54.90 | -2.55 | -4.44% | 54.80 | 57.19 | 463058 | 257248.77 | 4.36% |
| 2026-03-10 | 57.65 | 57.45 | 0.11 | 0.19% | 56.78 | 58.26 | 305506 | 175423.94 | 2.88% |
| 2026-03-09 | 56.37 | 57.34 | -0.16 | -0.28% | 54.73 | 57.89 | 361195 | 202689.08 | 3.40% |
| 2026-03-06 | 57.67 | 57.50 | -0.88 | -1.51% | 56.69 | 59.12 | 361527 | 208722.66 | 3.41% |
| 2026-03-05 | 59.59 | 58.38 | -0.82 | -1.39% | 57.60 | 60.14 | 393948 | 231851.75 | 3.71% |
| 2026-03-04 | 56.26 | 59.20 | 1.74 | 3.03% | 56.01 | 61.11 | 561981 | 333923.69 | 5.30% |
| 2026-03-03 | 62.50 | 57.46 | -6.05 | -9.53% | 57.41 | 63.08 | 746536 | 445019.97 | 7.03% |
| 2026-03-02 | 64.68 | 63.51 | -1.47 | -2.26% | 60.88 | 65.94 | 965623 | 605746.25 | 9.10% |
| 2026-02-27 | 60.15 | 64.98 | 4.65 | 7.71% | 60.15 | 65.20 | 769467 | 485543.72 | 7.25% |
| 2026-02-26 | 62.69 | 60.33 | -2.38 | -3.80% | 60.20 | 62.90 | 556532 | 339180.16 | 5.24% |
| 2026-02-25 | 58.28 | 62.71 | 4.91 | 8.49% | 57.89 | 63.58 | 1015526 | 626753.06 | 9.57% |
| 2026-02-24 | 57.50 | 57.80 | 1.98 | 3.55% | 56.51 | 58.50 | 433794 | 249770.31 | 4.09% |
| 2026-02-13 | 57.15 | 55.82 | -2.54 | -4.35% | 55.80 | 58.15 | 337370 | 190235.56 | 3.18% |
| 2026-02-12 | 56.50 | 58.36 | 1.76 | 3.11% | 56.20 | 59.10 | 525693 | 304967.56 | 4.95% |
| 2026-02-11 | 55.19 | 56.60 | 0.98 | 1.76% | 55.19 | 58.61 | 496622 | 283094.78 | 4.68% |
| 2026-02-10 | 55.00 | 55.62 | 0.44 | 0.80% | 54.39 | 56.20 | 379990 | 210429.73 | 3.58% |
| 2026-02-09 | 52.47 | 55.18 | 3.48 | 6.73% | 52.41 | 56.00 | 525360 | 288462.25 | 4.95% |
| 2026-02-06 | 49.72 | 51.70 | 0.69 | 1.35% | 49.37 | 52.47 | 282956 | 144979.28 | 2.67% |
| 2026-02-05 | 52.85 | 51.01 | -2.54 | -4.74% | 50.30 | 53.11 | 291778 | 149724.70 | 2.75% |
| 2026-02-04 | 54.18 | 53.55 | -0.41 | -0.76% | 52.82 | 55.00 | 295353 | 158625.31 | 2.78% |
| 2026-02-03 | 52.06 | 53.96 | 2.94 | 5.76% | 50.93 | 54.16 | 454017 | 238591.92 | 4.28% |
| 2026-02-02 | 53.00 | 51.02 | -3.20 | -5.90% | 51.00 | 53.61 | 493202 | 257759.48 | 4.65% |
| 2026-01-30 | 56.60 | 54.22 | -4.39 | -7.49% | 52.81 | 57.15 | 781237 | 425827.47 | 7.36% |
| 2026-01-29 | 57.46 | 58.61 | 2.06 | 3.64% | 55.38 | 61.82 | 1139363 | 666159.56 | 10.74% |
| 2026-01-28 | 55.46 | 56.55 | 1.10 | 1.98% | 53.10 | 56.78 | 732925 | 403632.53 | 6.91% |
| 2026-01-27 | 56.08 | 55.45 | -2.29 | -3.97% | 54.20 | 58.16 | 664806 | 372034.59 | 6.26% |
| 2026-01-26 | 55.93 | 57.74 | 2.25 | 4.05% | 55.81 | 58.12 | 718571 | 409860.88 | 6.77% |
| 2026-01-23 | 55.79 | 55.49 | 0.03 | 0.05% | 54.25 | 56.50 | 526945 | 290628.19 | 4.97% |
| 2026-01-22 | 54.01 | 55.46 | 0.91 | 1.67% | 53.96 | 56.20 | 561856 | 310242.22 | 5.29% |
| 2026-01-21 | 53.51 | 54.55 | 0.50 | 0.93% | 53.34 | 55.15 | 431827 | 235221.48 | 4.07% |
| 2026-01-20 | 53.77 | 54.05 | 0.28 | 0.52% | 52.35 | 54.74 | 467826 | 250166.89 | 4.41% |
| 2026-01-19 | 53.29 | 53.77 | 0.68 | 1.28% | 52.51 | 54.90 | 480471 | 259462.58 | 4.53% |
| 2026-01-16 | 53.00 | 53.09 | -0.11 | -0.21% | 52.70 | 54.59 | 400829 | 214418.00 | 3.78% |
| 2026-01-15 | 52.25 | 53.20 | 0.93 | 1.78% | 52.22 | 54.36 | 398714 | 212702.05 | 3.76% |
| 2026-01-14 | 51.80 | 52.27 | -0.49 | -0.93% | 51.65 | 55.17 | 545688 | 289648.34 | 5.14% |
| 2026-01-13 | 54.10 | 52.76 | -1.34 | -2.48% | 52.41 | 54.35 | 514231 | 274132.75 | 4.85% |
| 2026-01-12 | 53.04 | 54.10 | 2.06 | 3.96% | 51.73 | 54.98 | 709114 | 377827.31 | 6.68% |
| 2026-01-09 | 50.00 | 52.04 | 1.98 | 3.96% | 49.61 | 52.66 | 595703 | 307389.78 | 5.61% |
| 2026-01-08 | 50.92 | 50.06 | -1.37 | -2.66% | 49.57 | 51.35 | 504817 | 254171.95 | 4.76% |
| 2026-01-07 | 50.02 | 51.43 | 2.52 | 5.15% | 49.28 | 52.75 | 929962 | 475714.50 | 8.76% |
| 2026-01-06 | 48.03 | 48.91 | 1.12 | 2.34% | 47.89 | 49.49 | 393054 | 192109.61 | 3.70% |
| 2026-01-05 | 46.62 | 47.79 | 1.35 | 2.91% | 46.61 | 47.98 | 332966 | 158869.05 | 3.14% |
| 2025-12-31 | 46.27 | 46.44 | 0.16 | 0.35% | 45.90 | 46.69 | 170853 | 79128.66 | 1.61% |
| 2025-12-30 | 45.95 | 46.28 | -0.25 | -0.54% | 45.51 | 46.87 | 196918 | 91214.46 | 1.86% |
| 2025-12-29 | 47.30 | 46.53 | -0.56 | -1.19% | 46.39 | 47.97 | 249055 | 116902.22 | 2.35% |
| 2025-12-26 | 46.50 | 47.09 | 0.61 | 1.31% | 46.44 | 47.35 | 288148 | 135498.25 | 2.72% |
| 2025-12-25 | 45.49 | 46.48 | 0.84 | 1.84% | 45.20 | 46.65 | 267027 | 123209.09 | 2.52% |
| 2025-12-24 | 45.54 | 45.64 | 0.14 | 0.31% | 45.22 | 45.85 | 140794 | 64127.37 | 1.33% |
| 2025-12-23 | 45.78 | 45.50 | -0.25 | -0.55% | 45.30 | 45.88 | 174075 | 79352.52 | 1.64% |
| 2025-12-22 | 45.24 | 45.75 | 0.60 | 1.33% | 44.97 | 45.98 | 218986 | 99848.69 | 2.06% |
| 2025-12-19 | 43.88 | 45.15 | 1.31 | 2.99% | 43.88 | 45.36 | 308234 | 138415.89 | 2.90% |
| 2025-12-18 | 43.63 | 43.84 | -0.17 | -0.39% | 43.59 | 45.00 | 191886 | 85131.79 | 1.81% |
| 2025-12-17 | 43.10 | 44.01 | 0.89 | 2.06% | 42.72 | 44.19 | 237102 | 102984.27 | 2.23% |
| 2025-12-16 | 44.50 | 43.12 | -1.73 | -3.86% | 42.60 | 44.50 | 294776 | 127524.23 | 2.78% |
| 2025-12-15 | 45.57 | 44.85 | -0.90 | -1.97% | 44.80 | 45.68 | 199818 | 90175.84 | 1.88% |
| 2025-12-12 | 45.76 | 45.75 | 0.03 | 0.07% | 45.28 | 45.92 | 192096 | 87626.38 | 1.81% |
| 2025-12-11 | 46.65 | 45.72 | -0.97 | -2.08% | 45.68 | 46.80 | 198337 | 91312.96 | 1.87% |
| 2025-12-10 | 46.75 | 46.69 | -0.11 | -0.24% | 45.88 | 46.80 | 204613 | 94598.77 | 1.93% |
| 2025-12-09 | 46.96 | 46.80 | -0.34 | -0.72% | 46.35 | 47.38 | 195133 | 91279.77 | 1.84% |
| 2025-12-08 | 46.87 | 47.14 | 0.28 | 0.60% | 46.54 | 47.42 | 226325 | 106456.48 | 2.13% |
| 2025-12-05 | 46.10 | 46.86 | 0.97 | 2.11% | 45.71 | 47.30 | 288197 | 134134.05 | 2.72% |
| 2025-12-04 | 46.60 | 45.89 | -1.08 | -2.30% | 45.70 | 46.69 | 260544 | 119920.96 | 2.46% |
| 2025-12-03 | 46.80 | 46.97 | 0.28 | 0.60% | 46.72 | 47.88 | 265621 | 125437.49 | 2.50% |
| 2025-12-02 | 47.88 | 46.69 | -1.56 | -3.23% | 46.41 | 47.90 | 291128 | 136191.34 | 2.74% |
| 2025-12-01 | 47.01 | 48.25 | 1.44 | 3.08% | 47.01 | 48.37 | 391186 | 187727.36 | 3.69% |
| 2025-11-28 | 45.96 | 46.81 | 0.79 | 1.72% | 45.65 | 46.93 | 248504 | 115328.69 | 2.34% |
| 2025-11-27 | 46.45 | 46.02 | -0.36 | -0.78% | 46.00 | 47.13 | 220725 | 102644.09 | 2.08% |
| 2025-11-26 | 46.78 | 46.38 | -0.75 | -1.59% | 46.20 | 46.92 | 217049 | 101007.81 | 2.05% |
| 2025-11-25 | 46.89 | 47.13 | 0.05 | 0.11% | 46.50 | 47.88 | 267414 | 126426.87 | 2.52% |
| 2025-11-24 | 46.50 | 47.08 | 0.54 | 1.16% | 45.40 | 47.45 | 319737 | 148619.78 | 3.01% |
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
