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
2025-10-31	19.50	19.50	1.77	9.98%	19.09	19.50	976828	190214	7.57%
2025-10-30	17.02	17.73	1.61	9.99%	17.01	17.73	434119	76326	3.36%
2025-10-29	15.52	16.12	1.47	10.03%	15.50	16.12	317112	50447	2.46%
2025-10-28	15.00	14.65	-0.39	-2.59%	14.55	15.13	306696	45358	2.38%
2025-10-27	14.48	15.04	0.41	2.80%	14.33	15.25	376189	55817	2.92%
2025-10-24	13.88	14.63	0.79	5.71%	13.88	14.98	319384	46736	2.48%
2025-10-23	13.43	13.84	0.41	3.05%	13.40	14.15	297597	41315	2.31%
2025-10-22	13.60	13.43	-0.35	-2.54%	13.29	13.70	176674	23761	1.37%
2025-10-21	13.07	13.78	0.70	5.35%	12.95	14.32	362674	50330	2.81%
2025-10-20	13.11	13.08	-0.02	-0.15%	12.94	13.21	156840	20504	1.22%
2025-10-17	12.83	13.10	0.31	2.42%	12.83	13.32	259207	34099	2.01%
2025-10-16	12.85	12.79	-0.06	-0.47%	12.73	13.07	109994	14169	0.85%
2025-10-15	12.83	12.85	-0.02	-0.16%	12.73	12.97	117702	15119	0.91%
2025-10-14	13.16	12.87	-0.21	-1.61%	12.77	13.33	195012	25393	1.51%
2025-10-13	12.50	13.08	0.09	0.69%	12.48	13.19	238217	30569	1.85%
2025-10-10	13.30	12.99	-0.45	-3.35%	12.95	13.44	250110	32783	1.94%
2025-10-09	12.90	13.44	0.75	5.91%	12.90	13.78	346590	46448	2.68%
2025-09-30	12.28	12.69	0.48	3.93%	12.22	12.71	252935	31712	1.96%
2025-09-29	11.85	12.21	0.36	3.04%	11.81	12.25	192305	23351	1.49%
2025-09-26	11.72	11.85	0.10	0.85%	11.68	12.03	96271	11443	0.74%
2025-09-25	11.58	11.75	0.17	1.47%	11.58	11.88	112886	13237	0.87%
2025-09-24	11.49	11.58	0.04	0.35%	11.38	11.62	80113	9223	0.62%
2025-09-23	11.68	11.54	-0.20	-1.70%	11.34	11.73	109174	12548	0.84%
2025-09-22	11.98	11.74	-0.19	-1.59%	11.62	12.09	115492	13547	0.89%
2025-09-19	11.68	11.93	0.32	2.76%	11.65	12.28	158582	18938	1.23%
2025-09-18	12.16	11.61	-0.61	-4.99%	11.58	12.16	201615	23826	1.56%
2025-09-17	11.95	12.22	0.19	1.58%	11.85	12.39	139776	16904	1.08%
2025-09-16	12.24	12.03	-0.19	-1.55%	11.80	12.30	151088	18096	1.17%
2025-09-15	12.44	12.22	-0.23	-1.85%	12.20	12.44	119958	14727	0.93%
2025-09-12	12.16	12.45	0.27	2.22%	12.10	12.55	232657	28771	1.80%
2025-09-11	12.01	12.18	0.17	1.42%	11.85	12.27	140933	16980	1.09%
2025-09-10	12.00	12.01	-0.18	-1.48%	11.91	12.21	121947	14677	0.94%
2025-09-09	12.10	12.19	0.07	0.58%	12.03	12.45	212417	26069	1.64%
2025-09-08	11.75	12.12	0.37	3.15%	11.70	12.27	182859	22066	1.41%
2025-09-05	11.44	11.75	0.32	2.80%	11.36	11.77	113937	13217	0.88%
2025-09-04	11.49	11.43	0.03	0.26%	11.16	11.67	117514	13416	0.91%
2025-09-03	11.80	11.40	-0.38	-3.23%	11.37	11.86	103480	11971	0.80%
2025-09-02	12.00	11.78	-0.25	-2.08%	11.66	12.02	114716	13535	0.89%
2025-09-01	12.00	12.03	0.00	0.00%	11.89	12.13	123779	14876	0.96%
2025-08-29	11.82	12.03	0.21	1.78%	11.79	12.14	152965	18390	1.18%
2025-08-28	11.84	11.82	-0.07	-0.59%	11.48	11.91	184238	21546	1.43%
2025-08-27	12.36	11.89	-0.52	-4.19%	11.84	12.38	264450	32007	2.05%
2025-08-26	12.20	12.41	0.28	2.31%	11.92	12.78	304274	37731	2.35%
2025-08-25	12.20	12.13	0.05	0.41%	12.07	12.32	202739	24743	1.57%
2025-08-22	12.01	12.08	0.00	0.00%	11.98	12.25	146732	17713	1.14%
2025-08-21	12.05	12.08	-0.03	-0.25%	11.96	12.33	212157	25704	1.64%
2025-08-20	11.85	12.11	0.20	1.68%	11.75	12.33	180002	21730	1.39%
2025-08-19	12.11	11.91	-0.23	-1.89%	11.88	12.14	142619	17086	1.10%
2025-08-18	11.99	12.14	0.26	2.19%	11.85	12.20	185715	22396	1.44%
2025-08-15	11.86	11.88	-0.04	-0.34%	11.82	12.02	149017	17746	1.15%
2025-08-14	12.17	11.92	-0.23	-1.89%	11.87	12.20	161603	19406	1.25%
2025-08-13	11.95	12.15	0.22	1.84%	11.94	12.28	194522	23576	1.51%
2025-08-12	12.23	11.93	-0.37	-3.01%	11.81	12.23	203652	24312	1.58%
2025-08-11	12.45	12.30	0.25	2.07%	12.20	12.61	309244	38217	2.39%
2025-08-08	11.73	12.05	0.28	2.38%	11.63	12.05	209101	24874	1.62%
2025-08-07	11.58	11.77	0.19	1.64%	11.28	11.84	228701	26470	1.77%
2025-08-06	11.54	11.58	0.01	0.09%	11.48	11.68	100555	11628	0.78%
2025-08-05	11.57	11.57	0.00	0.00%	11.53	11.63	81516	9432	0.63%
2025-08-04	11.48	11.57	0.10	0.87%	11.40	11.62	114531	13177	0.89%
2025-08-01	11.52	11.47	0.00	0.00%	11.47	11.69	125148	14477	0.97%
2025-07-31	11.86	11.47	-0.48	-4.02%	11.38	11.86	231393	26732	1.79%
2025-07-30	12.18	11.95	-0.21	-1.73%	11.75	12.30	217513	26135	1.68%
2025-07-29	12.29	12.16	-0.13	-1.06%	12.02	12.35	176096	21402	1.36%
2025-07-28	12.31	12.29	-0.14	-1.13%	11.95	12.50	242459	29612	1.88%
2025-07-25	12.61	12.43	-0.12	-0.96%	12.41	12.95	391297	49244	3.03%