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
2026-05-14	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%
2026-04-17	48.66	46.52	0.13	0.28%	45.60	49.38	428774	201816	3.28%
2026-04-16	43.01	46.39	4.22	10.01%	42.69	46.39	193176	87611	1.48%
2026-04-15	44.00	42.17	-1.81	-4.12%	41.25	44.01	273280	115635	2.09%
2026-04-14	43.20	43.98	1.31	3.07%	41.91	44.10	320037	136807	2.45%
2026-04-13	38.00	42.67	3.88	10.00%	37.99	42.67	407540	166369	3.12%
2026-04-10	39.11	38.79	0.60	1.57%	38.33	40.87	351194	138382	2.69%
2026-04-09	38.20	38.19	-0.16	-0.42%	37.37	39.72	273421	105633	2.09%
2026-04-08	38.08	38.35	0.05	0.13%	36.75	38.52	314038	119127	2.40%
2026-04-07	40.12	38.30	-1.49	-3.74%	37.85	40.56	189678	72887	1.45%
2026-04-03	40.55	39.79	-0.92	-2.26%	39.00	41.06	193845	77063	1.48%
2026-04-02	39.57	40.71	1.13	2.85%	38.86	41.38	294372	118860	2.25%
2026-04-01	40.73	39.58	-0.35	-0.88%	39.17	40.88	202923	80729	1.54%
2026-03-31	41.78	39.93	-2.11	-5.02%	39.70	41.80	354114	143592	2.69%
2026-03-30	43.01	42.04	-0.82	-1.91%	41.00	43.20	353708	148254	2.69%
2026-03-27	40.60	42.86	2.06	5.05%	40.40	44.80	482506	206032	3.67%
2026-03-26	40.44	40.80	-0.05	-0.12%	40.04	43.13	388802	161874	2.96%
2026-03-25	40.45	40.85	0.59	1.47%	40.02	41.47	422091	172099	3.21%
2026-03-24	37.17	40.26	3.66	10.00%	36.02	40.26	664825	255177	5.05%
2026-03-23	34.20	36.60	1.84	5.29%	34.10	38.14	430117	157727	3.27%
2026-03-20	33.12	34.76	1.76	5.33%	33.12	36.18	413837	143062	3.15%
2026-03-19	35.40	33.00	-2.49	-7.02%	32.62	35.45	291273	97949	2.21%
2026-03-18	37.74	35.49	-2.29	-6.06%	35.10	38.14	327929	117977	2.49%
2026-03-17	39.43	37.78	-1.17	-3.00%	37.70	40.80	200346	77533	1.52%
2026-03-16	39.30	38.95	-0.55	-1.39%	37.59	40.07	290619	112556	2.21%
2026-03-13	38.42	39.50	1.71	4.53%	38.21	41.50	357503	143256	2.72%
2026-03-12	37.89	37.79	-0.21	-0.55%	37.00	38.49	210954	79665	1.60%
2026-03-11	37.11	38.00	0.58	1.55%	36.86	39.20	386085	147343	2.94%
2026-03-10	38.50	37.42	-0.46	-1.21%	36.72	38.88	271188	101601	2.06%
2026-03-09	35.31	37.88	2.07	5.78%	34.10	38.38	376836	137211	2.86%
2026-03-06	35.58	35.81	-0.02	-0.06%	35.24	36.39	200323	71596	1.52%
2026-03-05	36.55	35.83	0.30	0.84%	35.58	37.92	355050	130496	2.70%
2026-03-04	35.00	35.53	-0.14	-0.39%	34.81	36.30	284073	100910	2.16%
2026-03-03	37.70	35.67	-1.77	-4.73%	35.40	37.71	443294	161372	3.37%
2026-03-02	40.45	37.44	-3.16	-7.78%	36.75	40.45	601625	228054	4.57%
2026-02-27	39.50	40.60	-0.74	-1.79%	39.50	41.30	410031	165528	3.12%
2026-02-26	42.62	41.34	1.50	3.77%	39.91	43.82	705714	293657	5.37%
2026-02-25	37.18	39.84	3.62	9.99%	36.85	39.84	303137	117046	2.30%
2026-02-24	35.50	36.22	1.78	5.17%	35.28	37.17	323596	117005	2.46%
2026-02-13	32.87	34.44	1.34	4.05%	32.75	35.10	356621	122055	2.71%
2026-02-12	32.93	33.10	0.07	0.21%	32.70	33.92	286892	95402	2.18%
2026-02-11	30.40	33.03	2.52	8.26%	30.00	33.36	421877	136306	3.21%
2026-02-10	30.20	30.51	0.17	0.56%	29.29	30.52	174798	52629	1.33%
2026-02-09	30.57	30.34	0.12	0.40%	30.12	31.00	191637	58331	1.46%
2026-02-06	27.80	30.22	1.93	6.82%	27.53	30.98	391763	117351	2.98%
2026-02-05	29.10	28.29	-1.15	-3.91%	28.00	29.30	179722	51306	1.37%
2026-02-04	29.75	29.44	-0.13	-0.44%	28.91	29.90	204721	60183	1.56%
2026-02-03	28.80	29.57	1.45	5.16%	28.60	29.76	262449	76783	2.00%