中矿资源(002738)股票行情
中矿资源(002738)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 |
|---|
| 2025-06-16 | 30.20 | 29.98 | -0.34 | -1.12% | 29.96 | 30.34 | 111308 | 33505.18 | 1.57% |
| 2025-06-13 | 30.65 | 30.32 | -0.55 | -1.78% | 30.17 | 31.03 | 113328 | 34516.95 | 1.59% |
| 2025-06-12 | 31.30 | 30.87 | -0.41 | -1.31% | 30.75 | 31.48 | 129970 | 40214.71 | 1.83% |
| 2025-06-11 | 30.49 | 31.28 | 0.88 | 2.89% | 30.49 | 31.75 | 207709 | 65323.85 | 2.92% |
| 2025-06-10 | 30.82 | 30.40 | -0.27 | -0.88% | 30.32 | 30.98 | 82652 | 25335.01 | 1.16% |
| 2025-06-09 | 30.55 | 30.67 | 0.13 | 0.43% | 30.40 | 30.96 | 61399 | 18868.36 | 0.86% |
| 2025-06-06 | 30.62 | 30.54 | -0.06 | -0.20% | 30.50 | 31.00 | 71729 | 22058.68 | 1.01% |
| 2025-06-05 | 30.93 | 30.60 | -0.32 | -1.03% | 30.44 | 31.07 | 76839 | 23587.93 | 1.08% |
| 2025-06-04 | 29.66 | 30.92 | 1.30 | 4.39% | 29.66 | 31.13 | 162468 | 49757.52 | 2.28% |
| 2025-06-03 | 29.32 | 29.62 | 0.15 | 0.51% | 29.09 | 29.79 | 89151 | 26263.18 | 1.25% |
| 2025-05-30 | 29.97 | 29.47 | -0.49 | -1.64% | 29.40 | 30.13 | 76754 | 22699.94 | 1.08% |
| 2025-05-29 | 29.86 | 29.96 | 0.08 | 0.27% | 29.61 | 30.12 | 71743 | 21496.42 | 1.01% |
| 2025-05-28 | 30.06 | 29.88 | -0.33 | -1.09% | 29.81 | 30.26 | 60466 | 18113.65 | 0.85% |
| 2025-05-27 | 30.35 | 30.21 | -0.15 | -0.49% | 30.00 | 30.81 | 95514 | 28908.21 | 1.34% |
| 2025-05-26 | 30.57 | 30.36 | -0.41 | -1.33% | 30.30 | 31.25 | 76147 | 23293.32 | 1.07% |
| 2025-05-23 | 30.68 | 30.77 | 0.19 | 0.62% | 30.68 | 31.70 | 154731 | 48299.81 | 2.18% |
| 2025-05-22 | 30.55 | 30.58 | -0.11 | -0.36% | 30.43 | 31.08 | 109134 | 33522.90 | 1.53% |
| 2025-05-21 | 29.88 | 30.69 | 0.90 | 3.02% | 29.81 | 31.10 | 176979 | 54298.54 | 2.49% |
| 2025-05-20 | 29.80 | 29.79 | -0.08 | -0.27% | 29.56 | 29.97 | 74487 | 22158.86 | 1.05% |
| 2025-05-19 | 29.92 | 29.87 | -0.15 | -0.50% | 29.64 | 30.07 | 49377 | 14720.22 | 0.69% |
| 2025-05-16 | 29.80 | 30.02 | 0.01 | 0.03% | 29.80 | 30.30 | 64514 | 19392.33 | 0.91% |
| 2025-05-15 | 30.80 | 30.01 | -0.94 | -3.04% | 29.99 | 31.20 | 110628 | 33685.01 | 1.56% |
| 2025-05-14 | 30.48 | 30.95 | 0.46 | 1.51% | 30.30 | 31.20 | 118442 | 36549.85 | 1.67% |
| 2025-05-13 | 29.98 | 30.49 | 0.71 | 2.38% | 29.78 | 30.75 | 172295 | 52460.11 | 2.42% |
| 2025-05-12 | 29.84 | 29.78 | 0.29 | 0.98% | 29.54 | 29.98 | 109319 | 32523.71 | 1.54% |
| 2025-05-09 | 29.74 | 29.49 | -0.26 | -0.87% | 29.34 | 29.80 | 62484 | 18457.06 | 0.88% |
| 2025-05-08 | 29.29 | 29.75 | 0.37 | 1.26% | 29.13 | 29.99 | 106692 | 31583.85 | 1.50% |
| 2025-05-07 | 29.85 | 29.38 | -0.17 | -0.58% | 29.04 | 29.92 | 101789 | 29908.82 | 1.43% |
| 2025-05-06 | 29.10 | 29.55 | 0.41 | 1.41% | 29.10 | 29.63 | 93818 | 27626.55 | 1.32% |
| 2025-04-30 | 28.72 | 29.14 | 0.38 | 1.32% | 28.61 | 29.45 | 83912 | 24498.32 | 1.18% |
| 2025-04-29 | 28.55 | 28.76 | 0.09 | 0.31% | 28.50 | 28.85 | 41876 | 12026.71 | 0.59% |
| 2025-04-28 | 28.80 | 28.67 | -0.25 | -0.86% | 28.51 | 28.95 | 59116 | 16945.01 | 0.83% |
| 2025-04-25 | 28.72 | 28.92 | 0.08 | 0.28% | 28.70 | 29.66 | 130397 | 38042.59 | 1.83% |
| 2025-04-24 | 29.20 | 28.84 | 0.26 | 0.91% | 28.77 | 29.60 | 174630 | 50972.34 | 2.46% |
| 2025-04-23 | 28.71 | 28.58 | -0.03 | -0.10% | 28.37 | 28.98 | 79801 | 22825.42 | 1.12% |
| 2025-04-22 | 28.80 | 28.61 | -0.27 | -0.93% | 28.54 | 29.16 | 62948 | 18123.85 | 0.89% |
| 2025-04-21 | 28.51 | 28.88 | 0.47 | 1.65% | 28.23 | 28.95 | 67737 | 19426.59 | 0.95% |
| 2025-04-18 | 28.00 | 28.41 | 0.28 | 1.00% | 27.94 | 28.65 | 60769 | 17215.67 | 0.85% |
| 2025-04-17 | 28.29 | 28.13 | -0.29 | -1.02% | 28.13 | 28.55 | 71634 | 20301.86 | 1.01% |
| 2025-04-16 | 29.13 | 28.42 | -0.84 | -2.87% | 28.21 | 29.23 | 105286 | 30019.03 | 1.48% |
| 2025-04-15 | 29.57 | 29.26 | -0.26 | -0.88% | 29.11 | 29.68 | 53979 | 15836.49 | 0.76% |
| 2025-04-14 | 29.30 | 29.52 | 0.64 | 2.22% | 29.17 | 29.81 | 95903 | 28316.93 | 1.35% |
| 2025-04-11 | 28.50 | 28.88 | 0.10 | 0.35% | 28.50 | 29.18 | 82353 | 23796.06 | 1.16% |
| 2025-04-10 | 29.30 | 28.78 | 0.26 | 0.91% | 28.75 | 29.42 | 105498 | 30670.54 | 1.48% |
| 2025-04-09 | 27.55 | 28.52 | 0.28 | 0.99% | 27.01 | 28.78 | 127906 | 36053.82 | 1.80% |
| 2025-04-08 | 28.10 | 28.24 | -0.41 | -1.43% | 27.15 | 28.60 | 160677 | 44903.11 | 2.26% |
| 2025-04-07 | 29.40 | 28.65 | -3.18 | -9.99% | 28.65 | 30.18 | 112142 | 32713.98 | 1.58% |
| 2025-04-03 | 31.91 | 31.83 | -0.31 | -0.96% | 31.75 | 32.19 | 57034 | 18210.00 | 0.80% |
| 2025-04-02 | 32.04 | 32.14 | 0.10 | 0.31% | 31.93 | 32.39 | 57898 | 18632.82 | 0.81% |
| 2025-04-01 | 32.07 | 32.04 | -0.05 | -0.16% | 31.89 | 32.24 | 54454 | 17460.06 | 0.77% |
| 2025-03-31 | 32.45 | 32.09 | -0.59 | -1.81% | 31.85 | 32.62 | 80468 | 25887.68 | 1.13% |
| 2025-03-28 | 33.57 | 32.68 | -0.96 | -2.85% | 32.53 | 33.76 | 119262 | 39274.70 | 1.68% |
| 2025-03-27 | 33.80 | 33.64 | -0.26 | -0.77% | 33.41 | 33.92 | 58740 | 19767.24 | 0.83% |
| 2025-03-26 | 34.02 | 33.90 | -0.13 | -0.38% | 33.86 | 34.39 | 70625 | 24113.05 | 0.99% |
| 2025-03-25 | 34.14 | 34.03 | -0.11 | -0.32% | 33.75 | 34.33 | 59908 | 20352.65 | 0.84% |
| 2025-03-24 | 33.72 | 34.14 | 0.43 | 1.28% | 33.22 | 34.40 | 122066 | 41283.15 | 1.72% |
| 2025-03-21 | 34.50 | 33.71 | -0.85 | -2.46% | 33.63 | 34.66 | 111624 | 38028.65 | 1.57% |
| 2025-03-20 | 34.92 | 34.56 | -0.44 | -1.26% | 34.53 | 35.05 | 73458 | 25511.60 | 1.03% |
| 2025-03-19 | 35.26 | 35.00 | -0.27 | -0.77% | 34.82 | 35.26 | 75470 | 26398.70 | 1.06% |
| 2025-03-18 | 35.51 | 35.27 | -0.16 | -0.45% | 35.22 | 35.63 | 81790 | 28963.84 | 1.15% |
| 2025-03-17 | 35.90 | 35.43 | -0.47 | -1.31% | 35.37 | 35.98 | 131163 | 46773.28 | 1.84% |
| 2025-03-14 | 36.40 | 35.90 | 0.35 | 0.98% | 35.74 | 36.60 | 154847 | 55958.93 | 2.18% |
| 2025-03-13 | 35.76 | 35.55 | -0.25 | -0.70% | 35.25 | 36.05 | 85975 | 30585.78 | 1.21% |
| 2025-03-12 | 36.29 | 35.80 | -0.38 | -1.05% | 35.60 | 36.37 | 112011 | 40196.25 | 1.57% |
| 2025-03-11 | 35.30 | 36.18 | 0.28 | 0.78% | 35.05 | 36.18 | 153140 | 54701.87 | 2.15% |
| 2025-03-10 | 35.75 | 35.90 | 0.40 | 1.13% | 35.33 | 35.97 | 145904 | 52097.14 | 2.05% |
| 2025-03-07 | 35.51 | 35.50 | 0.10 | 0.28% | 35.30 | 36.03 | 202472 | 72272.71 | 2.85% |
| 2025-03-06 | 34.86 | 35.40 | 0.45 | 1.29% | 34.83 | 35.43 | 160215 | 56393.59 | 2.25% |
| 2025-03-05 | 34.77 | 34.95 | -0.02 | -0.06% | 34.25 | 35.09 | 128911 | 44712.92 | 1.81% |
| 2025-03-04 | 34.76 | 34.97 | -0.08 | -0.23% | 34.24 | 35.20 | 130270 | 45169.91 | 1.83% |
| 2025-03-03 | 34.02 | 35.05 | 1.10 | 3.24% | 34.01 | 35.38 | 229584 | 80306.09 | 3.23% |
| 2025-02-28 | 34.49 | 33.95 | -0.64 | -1.85% | 33.87 | 34.63 | 104200 | 35609.17 | 1.47% |
| 2025-02-27 | 34.13 | 34.59 | 0.46 | 1.35% | 33.60 | 34.70 | 207240 | 70915.02 | 2.91% |
| 2025-02-26 | 33.80 | 34.13 | 0.09 | 0.26% | 33.73 | 34.39 | 122273 | 41698.34 | 1.72% |
| 2025-02-25 | 34.21 | 34.04 | -0.16 | -0.47% | 34.00 | 34.73 | 127645 | 43787.39 | 1.79% |
| 2025-02-24 | 34.55 | 34.20 | -0.32 | -0.93% | 34.06 | 34.70 | 134081 | 46040.43 | 1.89% |
| 2025-02-21 | 34.81 | 34.52 | -0.41 | -1.17% | 34.38 | 35.08 | 164367 | 57011.37 | 2.31% |
| 2025-02-20 | 34.99 | 34.93 | -0.01 | -0.03% | 34.34 | 35.06 | 132366 | 45953.68 | 1.86% |
| 2025-02-19 | 34.83 | 34.94 | 0.11 | 0.32% | 34.61 | 35.02 | 127999 | 44566.98 | 1.80% |
| 2025-02-18 | 35.50 | 34.83 | -0.43 | -1.22% | 34.75 | 35.58 | 119663 | 42057.21 | 1.68% |
深证大盘股票行情在线 K线走势图
