中矿资源(002738)股票行情 中矿资源股票行情 002738股票行情_爱股网
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 |
|---|
| 2025-10-31 | 56.09 | 56.25 | -0.65 | -1.14% | 56.08 | 59.97 | 469318 | 273310.69 | 6.60% |
| 2025-10-30 | 53.78 | 56.90 | 3.06 | 5.68% | 53.41 | 57.88 | 453048 | 251729.17 | 6.37% |
| 2025-10-29 | 52.76 | 53.84 | 1.24 | 2.36% | 51.71 | 53.93 | 209371 | 110863.23 | 2.94% |
| 2025-10-28 | 53.15 | 52.60 | -1.05 | -1.96% | 52.15 | 54.85 | 237192 | 126563.84 | 3.34% |
| 2025-10-27 | 52.78 | 53.65 | 1.20 | 2.29% | 52.52 | 53.84 | 232726 | 123745.92 | 3.27% |
| 2025-10-24 | 50.50 | 52.45 | 2.50 | 5.01% | 50.31 | 54.25 | 287081 | 151215.39 | 4.04% |
| 2025-10-23 | 48.30 | 49.95 | 1.65 | 3.42% | 48.16 | 50.05 | 231692 | 114011.88 | 3.26% |
| 2025-10-22 | 46.85 | 48.30 | 1.08 | 2.29% | 46.46 | 48.35 | 192961 | 91996.27 | 2.71% |
| 2025-10-21 | 46.88 | 47.22 | 0.85 | 1.83% | 46.41 | 47.68 | 175741 | 82897.45 | 2.47% |
| 2025-10-20 | 46.98 | 46.37 | -0.23 | -0.49% | 46.00 | 47.63 | 177863 | 83245.58 | 2.50% |
| 2025-10-17 | 48.43 | 46.60 | -1.30 | -2.71% | 46.43 | 49.10 | 202490 | 95541.98 | 2.85% |
| 2025-10-16 | 48.02 | 47.90 | -0.49 | -1.01% | 47.40 | 49.00 | 176385 | 84995.53 | 2.48% |
| 2025-10-15 | 50.35 | 48.39 | -1.42 | -2.85% | 47.51 | 50.85 | 395787 | 192651.75 | 5.57% |
| 2025-10-14 | 54.80 | 49.81 | -3.91 | -7.28% | 49.01 | 55.15 | 401191 | 206413.05 | 5.64% |
| 2025-10-13 | 51.04 | 53.72 | 0.71 | 1.34% | 51.04 | 54.79 | 285574 | 150885.75 | 4.02% |
| 2025-10-10 | 53.30 | 53.01 | -0.61 | -1.14% | 51.18 | 54.15 | 376640 | 197362.89 | 5.30% |
| 2025-10-09 | 51.37 | 53.62 | 4.12 | 8.32% | 50.16 | 54.44 | 436064 | 228160.61 | 6.13% |
| 2025-09-30 | 47.78 | 49.50 | 1.71 | 3.58% | 47.20 | 50.11 | 305428 | 150375.36 | 4.30% |
| 2025-09-29 | 45.00 | 47.79 | 3.23 | 7.25% | 44.65 | 48.00 | 370303 | 172848.42 | 5.21% |
| 2025-09-26 | 43.36 | 44.56 | 1.07 | 2.46% | 43.20 | 44.99 | 300527 | 133435.16 | 4.23% |
| 2025-09-25 | 42.78 | 43.49 | 1.80 | 4.32% | 42.25 | 44.28 | 401798 | 175367.70 | 5.65% |
| 2025-09-24 | 40.77 | 41.69 | 0.99 | 2.43% | 40.60 | 41.99 | 162001 | 67196.01 | 2.28% |
| 2025-09-23 | 41.69 | 40.70 | -1.41 | -3.35% | 40.06 | 42.23 | 192192 | 78689.93 | 2.70% |
| 2025-09-22 | 43.34 | 42.11 | -0.75 | -1.75% | 41.30 | 43.73 | 189858 | 79977.83 | 2.67% |
| 2025-09-19 | 42.37 | 42.86 | 0.76 | 1.81% | 42.30 | 43.97 | 225342 | 97128.97 | 3.17% |
| 2025-09-18 | 43.98 | 42.10 | -2.19 | -4.94% | 41.70 | 43.99 | 265120 | 113712.24 | 3.73% |
| 2025-09-17 | 43.35 | 44.29 | 0.79 | 1.82% | 42.60 | 44.44 | 195113 | 85123.98 | 2.74% |
| 2025-09-16 | 43.80 | 43.50 | 0.01 | 0.02% | 42.19 | 44.77 | 250284 | 108641.37 | 3.52% |
| 2025-09-15 | 42.54 | 43.49 | 1.21 | 2.86% | 42.42 | 44.80 | 273319 | 119638.63 | 3.84% |
| 2025-09-12 | 42.25 | 42.28 | 0.16 | 0.38% | 41.88 | 43.53 | 199745 | 85035.39 | 2.81% |
| 2025-09-11 | 41.38 | 42.12 | 0.47 | 1.13% | 41.30 | 42.55 | 220061 | 92400.36 | 3.09% |
| 2025-09-10 | 41.04 | 41.65 | -1.86 | -4.27% | 40.73 | 42.19 | 381328 | 157616.00 | 5.36% |
| 2025-09-09 | 43.95 | 43.51 | -0.88 | -1.98% | 43.35 | 45.08 | 255617 | 112874.43 | 3.59% |
| 2025-09-08 | 43.75 | 44.39 | 1.83 | 4.30% | 42.42 | 44.64 | 443538 | 192513.27 | 6.24% |
| 2025-09-05 | 39.67 | 42.56 | 3.00 | 7.58% | 39.31 | 42.85 | 454653 | 189486.08 | 6.39% |
| 2025-09-04 | 39.91 | 39.56 | -0.36 | -0.90% | 38.88 | 41.51 | 306740 | 123695.55 | 4.31% |
| 2025-09-03 | 40.86 | 39.92 | -0.67 | -1.65% | 39.71 | 42.88 | 303879 | 125643.24 | 4.27% |
| 2025-09-02 | 42.30 | 40.59 | -1.40 | -3.33% | 40.08 | 42.35 | 254499 | 104529.82 | 3.58% |
| 2025-09-01 | 41.68 | 41.99 | 0.56 | 1.35% | 40.80 | 42.36 | 261016 | 108769.72 | 3.67% |
| 2025-08-29 | 40.98 | 41.43 | 0.81 | 1.99% | 40.80 | 42.18 | 268546 | 111638.95 | 3.78% |
| 2025-08-28 | 39.35 | 40.62 | 0.81 | 2.03% | 39.32 | 41.35 | 261490 | 105655.71 | 3.68% |
| 2025-08-27 | 41.39 | 39.81 | -1.13 | -2.76% | 39.72 | 42.40 | 243900 | 99649.55 | 3.43% |
| 2025-08-26 | 40.31 | 40.94 | 0.30 | 0.74% | 39.91 | 41.85 | 242826 | 99589.60 | 3.42% |
| 2025-08-25 | 40.84 | 40.64 | 0.08 | 0.20% | 39.97 | 41.59 | 300654 | 122604.83 | 4.23% |
| 2025-08-22 | 40.36 | 40.56 | -0.11 | -0.27% | 40.20 | 40.90 | 212258 | 85971.98 | 2.98% |
| 2025-08-21 | 40.68 | 40.67 | -0.10 | -0.25% | 40.47 | 41.61 | 186948 | 76661.39 | 2.63% |
| 2025-08-20 | 41.00 | 40.77 | -0.86 | -2.07% | 40.62 | 42.45 | 311241 | 128165.22 | 4.38% |
| 2025-08-19 | 40.80 | 41.63 | 0.55 | 1.34% | 40.68 | 42.20 | 240525 | 99875.00 | 3.38% |
| 2025-08-18 | 42.21 | 41.08 | -0.38 | -0.92% | 41.01 | 42.53 | 246324 | 101971.77 | 3.46% |
| 2025-08-15 | 39.60 | 41.46 | 1.65 | 4.14% | 39.60 | 41.77 | 266412 | 109175.22 | 3.75% |
| 2025-08-14 | 41.36 | 39.81 | -1.53 | -3.70% | 39.79 | 41.67 | 295170 | 119439.23 | 4.15% |
| 2025-08-13 | 40.94 | 41.34 | -0.42 | -1.01% | 40.90 | 41.80 | 282366 | 116569.23 | 3.97% |
| 2025-08-12 | 41.50 | 41.76 | -0.87 | -2.04% | 39.80 | 42.55 | 517689 | 211660.92 | 7.28% |
| 2025-08-11 | 42.98 | 42.63 | 3.22 | 8.17% | 41.25 | 43.28 | 591836 | 251639.14 | 8.32% |
| 2025-08-08 | 37.10 | 39.41 | 2.19 | 5.88% | 36.83 | 40.00 | 489413 | 189700.25 | 6.88% |
| 2025-08-07 | 35.97 | 37.22 | 1.50 | 4.20% | 35.00 | 37.25 | 382365 | 138362.80 | 5.38% |
| 2025-08-06 | 35.82 | 35.72 | -0.10 | -0.28% | 35.46 | 36.03 | 146116 | 52063.09 | 2.05% |
| 2025-08-05 | 35.82 | 35.82 | 0.05 | 0.14% | 35.42 | 35.94 | 144621 | 51613.84 | 2.03% |
| 2025-08-04 | 36.05 | 35.77 | -0.31 | -0.86% | 35.25 | 36.35 | 177364 | 63125.46 | 2.49% |
| 2025-08-01 | 36.16 | 36.08 | -0.08 | -0.22% | 35.85 | 37.24 | 233763 | 85050.18 | 3.29% |
| 2025-07-31 | 37.35 | 36.16 | -1.76 | -4.64% | 35.82 | 37.42 | 354781 | 128776.72 | 4.99% |
| 2025-07-30 | 39.02 | 37.92 | -0.21 | -0.55% | 37.65 | 39.19 | 272850 | 104188.30 | 3.84% |
| 2025-07-29 | 37.45 | 38.13 | 0.64 | 1.71% | 37.30 | 38.96 | 269555 | 102934.48 | 3.79% |
| 2025-07-28 | 37.90 | 37.49 | -1.52 | -3.90% | 37.26 | 38.90 | 380278 | 144346.91 | 5.35% |
| 2025-07-25 | 38.60 | 39.01 | 0.41 | 1.06% | 38.45 | 40.25 | 523406 | 205670.42 | 7.36% |
| 2025-07-24 | 35.19 | 38.60 | 3.02 | 8.49% | 35.19 | 38.70 | 525457 | 196543.73 | 7.39% |
| 2025-07-23 | 36.30 | 35.58 | -0.26 | -0.73% | 35.40 | 36.80 | 343092 | 123899.43 | 4.82% |
| 2025-07-22 | 34.60 | 35.84 | 1.43 | 4.16% | 34.50 | 35.88 | 373664 | 131950.23 | 5.25% |
| 2025-07-21 | 34.18 | 34.41 | 0.50 | 1.47% | 33.72 | 34.75 | 268512 | 92364.95 | 3.78% |
| 2025-07-18 | 32.81 | 33.91 | 1.35 | 4.15% | 32.81 | 34.36 | 402017 | 136430.80 | 5.65% |
| 2025-07-17 | 31.61 | 32.56 | 1.09 | 3.46% | 31.47 | 33.36 | 244702 | 79381.92 | 3.44% |
| 2025-07-16 | 31.92 | 31.47 | -0.53 | -1.66% | 31.31 | 32.01 | 142614 | 45091.31 | 2.01% |
| 2025-07-15 | 32.62 | 32.00 | -1.33 | -3.99% | 31.77 | 33.00 | 318774 | 102969.24 | 4.48% |
| 2025-07-14 | 33.50 | 33.33 | 0.55 | 1.68% | 33.22 | 34.49 | 255940 | 86472.34 | 3.60% |
| 2025-07-11 | 32.88 | 32.78 | 0.12 | 0.37% | 32.68 | 33.60 | 183453 | 60685.71 | 2.58% |
| 2025-07-10 | 32.57 | 32.66 | -0.09 | -0.27% | 32.50 | 32.93 | 84531 | 27585.49 | 1.19% |
| 2025-07-09 | 33.66 | 32.75 | -0.59 | -1.77% | 32.60 | 33.77 | 144647 | 47640.09 | 2.03% |
| 2025-07-08 | 32.66 | 33.34 | 0.69 | 2.11% | 32.66 | 33.80 | 146085 | 48612.17 | 2.05% |
| 2025-07-07 | 32.81 | 32.65 | -0.29 | -0.88% | 32.44 | 32.85 | 99798 | 32577.19 | 1.40% |
| 2025-07-04 | 33.88 | 32.94 | -1.13 | -3.32% | 32.92 | 33.90 | 170316 | 56547.89 | 2.39% |
深证大盘股票行情在线 K线走势图
中矿资源(002738)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
