大中矿业 (001203) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	27.30	26.31	-1.05	-3.84%	26.08	27.35	172760	45973	1.32%
2026-07-23	25.74	27.36	1.66	6.46%	25.62	27.95	298256	81045	2.28%
2026-07-22	24.60	25.70	0.75	3.01%	24.58	26.04	214880	54978	1.65%
2026-07-21	24.70	24.95	0.00	0.00%	23.86	25.20	248064	61118	1.90%
2026-07-20	26.50	24.95	-1.40	-5.31%	24.45	26.54	316406	80263	2.42%
2026-07-17	27.55	26.35	-1.25	-4.53%	26.33	28.40	258700	70573	1.98%
2026-07-16	27.28	27.60	0.04	0.15%	26.92	27.98	219305	60303	1.68%
2026-07-15	28.49	27.56	-0.87	-3.06%	27.36	28.67	189744	52919	1.45%
2026-07-14	28.05	28.43	0.42	1.50%	27.80	28.55	200355	56366	1.53%
2026-07-13	28.80	28.01	-0.89	-3.08%	27.77	28.99	237897	67236	1.82%
2026-07-10	30.20	28.90	-1.22	-4.05%	27.75	30.20	340976	98620	2.61%
2026-07-09	29.80	30.12	-0.11	-0.36%	28.71	30.80	345158	103221	2.64%
2026-07-08	30.04	30.23	0.14	0.47%	29.16	31.58	339528	103523	2.60%
2026-07-07	30.45	30.09	-0.41	-1.34%	29.82	31.09	184164	55853	1.41%
2026-07-06	31.56	30.50	-1.06	-3.36%	30.44	32.88	266035	83733	2.04%
2026-07-03	33.67	31.56	-0.55	-1.71%	31.40	33.95	343457	110989	2.63%
2026-07-02	31.91	32.11	0.25	0.78%	31.10	32.83	347697	111672	2.66%
2026-07-01	30.60	31.86	1.91	6.38%	29.52	32.50	423624	132618	3.24%
2026-06-30	30.20	29.95	0.02	0.07%	29.10	32.30	334138	100602	2.56%
2026-06-29	29.77	30.13	0.36	1.21%	29.10	30.58	275327	82371	2.11%
2026-06-26	31.80	29.77	-2.03	-6.38%	29.70	32.17	334231	101674	2.56%
2026-06-25	32.55	31.80	-1.25	-3.78%	31.56	34.36	319735	103478	2.45%
2026-06-24	30.58	33.05	2.56	8.40%	30.06	33.51	418289	134026	3.20%
2026-06-23	32.30	30.49	-2.36	-7.18%	30.38	32.51	372185	115709	2.85%
2026-06-22	31.62	32.85	0.39	1.20%	31.19	32.98	402273	129174	3.08%
2026-06-18	33.86	32.46	-1.90	-5.53%	32.30	34.49	533660	176482	4.09%
2026-06-17	37.33	34.36	-2.97	-7.96%	33.80	37.60	492819	174052	3.77%
2026-06-16	39.81	37.33	-3.70	-9.02%	37.00	39.98	380362	143958	2.91%
2026-06-15	42.50	41.03	-2.08	-4.82%	40.00	43.78	437492	181367	3.35%
2026-06-12	41.00	43.11	2.02	4.92%	40.60	43.30	433646	183281	3.32%
2026-06-11	39.60	41.09	1.79	4.55%	38.80	42.32	391752	159672	3.00%
2026-06-10	39.60	39.30	-0.73	-1.82%	38.57	41.33	260813	104117	2.00%
2026-06-09	37.32	40.03	3.07	8.31%	36.51	40.65	349650	135198	2.68%
2026-06-08	37.05	36.96	-0.77	-2.04%	35.92	38.20	230428	85341	1.76%
2026-06-05	36.80	37.73	0.75	2.03%	36.25	39.10	301206	113868	2.31%
2026-06-04	37.37	36.98	-0.46	-1.23%	36.34	37.86	215489	79705	1.65%
2026-06-03	37.07	37.44	-0.02	-0.05%	37.07	38.98	212315	80334	1.63%
2026-06-02	37.66	37.46	-0.20	-0.53%	36.01	37.83	216480	80122	1.66%
2026-06-01	39.00	37.66	-1.34	-3.44%	37.38	39.13	238876	91208	1.83%
2026-05-29	39.08	39.00	0.45	1.17%	37.72	39.44	306338	118341	2.35%
2026-05-28	38.88	38.55	0.04	0.10%	38.16	39.83	230482	89190	1.76%
2026-05-27	40.38	38.51	-1.57	-3.92%	38.00	41.58	262413	102866	2.01%
2026-05-26	38.48	40.08	1.51	3.91%	38.18	40.38	308732	121650	2.36%
2026-05-25	39.90	38.57	-1.41	-3.53%	38.37	40.38	284806	111000	2.18%
2026-05-22	41.30	39.98	-1.38	-3.34%	38.17	41.52	433128	171065	3.32%
2026-05-21	41.96	41.36	-0.60	-1.43%	41.15	43.14	317385	134281	2.43%
2026-05-20	40.20	41.96	1.88	4.69%	39.23	42.88	509392	210484	3.90%
2026-05-19	41.00	40.08	-1.13	-2.74%	39.20	41.11	333170	132789	2.55%
2026-05-18	41.93	41.21	-1.16	-2.74%	40.66	42.75	326179	135400	2.50%
2026-05-15	43.02	42.37	-0.82	-1.90%	42.15	44.45	290273	125435	2.22%
2026-05-14	44.00	43.19	-1.11	-2.51%	42.90	44.60	258526	112814	1.98%
2026-05-13	46.13	44.30	-1.40	-3.06%	43.68	46.80	398078	178230	3.05%
2026-05-12	47.18	45.70	-0.70	-1.51%	45.30	47.60	327447	150362	2.51%
2026-05-11	47.16	46.40	-0.80	-1.69%	45.29	48.40	456507	212157	3.50%
2026-05-08	50.15	47.20	-2.89	-5.77%	46.85	50.98	400883	193406	3.07%
2026-05-07	52.71	50.09	-3.21	-6.02%	48.00	52.71	512857	252773	3.93%
2026-05-06	52.40	53.30	0.99	1.89%	51.15	53.50	346294	181131	2.65%
2026-04-30	52.00	52.31	1.01	1.97%	51.08	54.65	460655	241900	3.53%
2026-04-29	46.67	51.30	4.66	9.99%	46.35	51.30	320637	159071	2.46%
2026-04-28	47.82	46.64	-0.63	-1.33%	46.24	48.00	191199	89954	1.46%
2026-04-27	48.00	47.27	-0.14	-0.30%	45.60	49.05	334405	157856	2.56%
2026-04-24	43.64	47.41	2.64	5.90%	43.28	48.40	328367	151555	2.51%
2026-04-23	45.30	44.77	-0.43	-0.95%	42.84	45.99	262083	116529	2.01%
2026-04-22	44.54	45.20	0.18	0.40%	44.37	47.25	276864	126555	2.12%
2026-04-21	46.27	45.02	-0.64	-1.40%	44.32	46.34	212659	96642	1.63%
2026-04-20	46.52	45.66	-0.86	-1.85%	44.90	46.72	276965	126139	2.12%