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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 35.45 | 35.63 | 0.12 | 0.34% | 35.20 | 35.78 | 192801 | 68445.19 | 1.82% |
| 2025-07-02 | 35.90 | 35.51 | -0.49 | -1.36% | 35.48 | 36.03 | 226620 | 80843.06 | 2.14% |
| 2025-07-01 | 36.00 | 36.00 | -0.12 | -0.33% | 35.73 | 36.50 | 279787 | 100730.50 | 2.64% |
| 2025-06-30 | 35.42 | 36.12 | 0.95 | 2.70% | 34.90 | 36.23 | 475534 | 170175.05 | 4.48% |
| 2025-06-27 | 34.42 | 35.17 | 0.75 | 2.18% | 34.40 | 35.69 | 450247 | 158560.39 | 4.24% |
| 2025-06-26 | 34.70 | 34.42 | -0.32 | -0.92% | 34.01 | 34.70 | 299161 | 102693.77 | 2.82% |
| 2025-06-25 | 34.35 | 34.74 | 0.24 | 0.70% | 34.16 | 34.97 | 314098 | 108686.67 | 2.96% |
| 2025-06-24 | 34.25 | 34.50 | 0.25 | 0.73% | 34.03 | 34.75 | 296077 | 102035.95 | 2.79% |
| 2025-06-23 | 34.00 | 34.25 | 0.11 | 0.32% | 33.90 | 34.40 | 249410 | 85192.60 | 2.35% |
| 2025-06-20 | 34.48 | 34.14 | -0.34 | -0.99% | 34.09 | 34.80 | 263364 | 90666.90 | 2.48% |
| 2025-06-19 | 35.25 | 34.48 | -0.97 | -2.74% | 34.30 | 35.36 | 351554 | 121989.39 | 3.31% |
| 2025-06-18 | 36.10 | 35.45 | -0.85 | -2.34% | 35.04 | 36.25 | 396617 | 140443.80 | 3.74% |
| 2025-06-17 | 36.80 | 36.30 | -0.69 | -1.87% | 36.25 | 37.38 | 411133 | 150587.25 | 3.87% |
| 2025-06-16 | 35.60 | 36.99 | 1.10 | 3.06% | 35.53 | 37.50 | 666912 | 245277.55 | 6.28% |
| 2025-06-13 | 36.53 | 35.89 | -0.87 | -2.37% | 35.34 | 36.69 | 543520 | 195143.03 | 5.12% |
| 2025-06-12 | 37.16 | 36.76 | -0.60 | -1.61% | 36.51 | 37.25 | 553905 | 203654.41 | 5.22% |
| 2025-06-11 | 36.21 | 37.36 | 0.88 | 2.41% | 36.06 | 38.52 | 944701 | 351433.53 | 8.90% |
| 2025-06-10 | 37.00 | 36.48 | -0.37 | -1.00% | 35.90 | 38.00 | 848358 | 311077.12 | 7.99% |
| 2025-06-09 | 35.70 | 36.85 | 1.74 | 4.96% | 35.08 | 37.99 | 936260 | 341256.19 | 8.82% |
| 2025-06-06 | 35.42 | 35.11 | -0.20 | -0.57% | 34.88 | 35.90 | 327562 | 115352.94 | 3.09% |
| 2025-06-05 | 35.74 | 35.31 | -0.43 | -1.20% | 34.99 | 36.40 | 625259 | 222613.70 | 5.89% |
| 2025-06-04 | 34.38 | 35.74 | 1.17 | 3.38% | 34.35 | 36.26 | 713806 | 253695.72 | 6.73% |
| 2025-06-03 | 33.92 | 34.57 | 0.69 | 2.04% | 33.58 | 35.00 | 481771 | 166155.22 | 4.54% |
| 2025-05-30 | 33.47 | 33.88 | 0.17 | 0.50% | 33.45 | 33.98 | 206598 | 69767.65 | 1.95% |
| 2025-05-29 | 33.02 | 33.71 | 0.77 | 2.34% | 32.92 | 33.98 | 277689 | 93266.69 | 2.62% |
| 2025-05-28 | 33.10 | 32.94 | -0.29 | -0.87% | 32.84 | 33.27 | 128065 | 42272.03 | 1.21% |
| 2025-05-27 | 33.31 | 33.23 | -0.37 | -1.10% | 32.90 | 33.56 | 153150 | 50720.37 | 1.44% |
| 2025-05-26 | 32.71 | 33.60 | 0.60 | 1.82% | 32.64 | 34.15 | 290821 | 97465.68 | 2.74% |
| 2025-05-23 | 32.30 | 33.00 | 0.67 | 2.07% | 32.15 | 33.38 | 356610 | 117247.32 | 3.36% |
| 2025-05-22 | 33.00 | 32.33 | -0.88 | -2.65% | 32.29 | 33.00 | 250155 | 81623.60 | 2.36% |
| 2025-05-21 | 33.83 | 33.21 | -1.00 | -2.92% | 33.00 | 34.03 | 346420 | 115577.68 | 3.26% |
| 2025-05-20 | 33.21 | 34.21 | 0.92 | 2.76% | 32.85 | 34.65 | 482845 | 163002.19 | 4.55% |
| 2025-05-19 | 34.40 | 33.29 | -0.61 | -1.80% | 33.05 | 34.56 | 288499 | 96560.52 | 2.72% |
| 2025-05-16 | 33.80 | 33.90 | -0.49 | -1.42% | 33.63 | 34.72 | 395754 | 135025.09 | 3.73% |
| 2025-05-15 | 33.60 | 34.39 | 1.07 | 3.21% | 33.50 | 35.16 | 778253 | 268826.22 | 7.33% |
| 2025-05-14 | 32.45 | 33.32 | 0.88 | 2.71% | 32.45 | 34.34 | 573904 | 192921.70 | 5.41% |
| 2025-05-13 | 33.35 | 32.44 | -0.61 | -1.85% | 32.37 | 33.35 | 243602 | 79575.37 | 2.30% |
| 2025-05-12 | 33.10 | 33.05 | 0.34 | 1.04% | 32.15 | 33.36 | 307534 | 101380.74 | 2.90% |
| 2025-05-09 | 32.86 | 32.71 | -0.14 | -0.43% | 32.52 | 33.22 | 239313 | 78537.19 | 2.26% |
| 2025-05-08 | 32.80 | 32.85 | 0.06 | 0.18% | 32.56 | 32.94 | 197312 | 64668.74 | 1.86% |
| 2025-05-07 | 33.07 | 32.79 | -0.49 | -1.47% | 32.60 | 33.28 | 330323 | 108651.97 | 3.11% |
| 2025-05-06 | 32.18 | 33.28 | 2.06 | 6.60% | 32.10 | 33.88 | 587565 | 194932.28 | 5.54% |
| 2025-04-30 | 31.30 | 31.22 | -0.09 | -0.29% | 31.12 | 31.55 | 148126 | 46351.95 | 1.40% |
| 2025-04-29 | 31.51 | 31.31 | -0.32 | -1.01% | 31.05 | 31.68 | 154858 | 48623.01 | 1.46% |
| 2025-04-28 | 31.10 | 31.63 | 0.81 | 2.63% | 31.10 | 31.82 | 267332 | 84351.29 | 2.52% |
| 2025-04-25 | 30.70 | 30.82 | 0.03 | 0.10% | 30.54 | 31.10 | 151516 | 46763.65 | 1.43% |
| 2025-04-24 | 31.73 | 30.79 | -0.79 | -2.50% | 30.58 | 31.76 | 252013 | 78255.24 | 2.37% |
| 2025-04-23 | 31.19 | 31.58 | 0.37 | 1.19% | 31.15 | 31.96 | 246381 | 77682.13 | 2.32% |
| 2025-04-22 | 31.80 | 31.21 | -0.58 | -1.82% | 31.18 | 31.80 | 221884 | 69644.72 | 2.09% |
| 2025-04-21 | 31.65 | 31.79 | 0.01 | 0.03% | 31.50 | 32.05 | 216689 | 68868.15 | 2.04% |
| 2025-04-18 | 32.59 | 31.78 | -0.92 | -2.81% | 31.39 | 32.59 | 360740 | 114749.48 | 3.40% |
| 2025-04-17 | 32.92 | 32.70 | -0.41 | -1.24% | 32.62 | 33.34 | 244736 | 80608.23 | 2.31% |
| 2025-04-16 | 33.00 | 33.11 | -0.08 | -0.24% | 32.91 | 33.55 | 254489 | 84572.52 | 2.40% |
| 2025-04-15 | 33.94 | 33.19 | -0.74 | -2.18% | 32.96 | 34.05 | 333954 | 111313.48 | 3.15% |
| 2025-04-14 | 33.68 | 33.93 | -0.27 | -0.79% | 33.40 | 34.57 | 389758 | 132484.25 | 3.67% |
| 2025-04-11 | 34.76 | 34.20 | -0.43 | -1.24% | 33.81 | 35.35 | 617627 | 212374.38 | 5.82% |
| 2025-04-10 | 34.00 | 34.63 | -0.40 | -1.14% | 33.97 | 35.70 | 849786 | 296086.28 | 8.01% |
| 2025-04-09 | 34.60 | 35.03 | 0.37 | 1.07% | 33.84 | 35.96 | 991228 | 347410.88 | 9.34% |
| 2025-04-08 | 32.90 | 34.66 | 1.68 | 5.09% | 31.26 | 35.00 | 991250 | 333792.56 | 9.34% |
深证大盘股票行情在线 K线走势图
