中国铀业 (001280) - 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
2026-04-30	83.05	81.84	-2.00	-2.39%	81.40	83.45	111234	91268	7.04%
2026-04-29	82.04	83.84	1.52	1.85%	81.26	84.45	104782	87400	6.63%
2026-04-28	84.34	82.32	-1.94	-2.30%	81.88	84.49	87787	72578	5.55%
2026-04-27	82.75	84.26	1.18	1.42%	82.17	85.32	102244	86011	6.47%
2026-04-24	81.59	83.08	0.49	0.59%	81.24	83.86	85440	70871	5.40%
2026-04-23	84.49	82.59	-0.86	-1.03%	81.00	84.88	114278	94407	7.23%
2026-04-22	84.24	83.45	-1.94	-2.27%	83.00	84.40	115255	96276	7.29%
2026-04-21	83.20	85.39	2.15	2.58%	81.81	85.88	158977	134575	10.06%
2026-04-20	82.33	83.24	0.79	0.96%	81.26	83.45	118881	98296	7.52%
2026-04-17	83.00	82.45	-0.72	-0.87%	82.08	83.99	85046	70402	5.38%
2026-04-16	80.92	83.17	2.77	3.45%	80.50	83.68	153721	127032	9.72%
2026-04-15	82.16	80.40	-0.86	-1.06%	80.20	83.46	97835	79935	6.19%
2026-04-14	80.86	81.26	1.26	1.58%	79.97	81.78	79922	64644	5.06%
2026-04-13	80.38	80.00	-1.22	-1.50%	79.06	80.40	71782	57338	4.54%
2026-04-10	81.88	81.22	0.02	0.02%	81.04	82.36	74439	60703	4.71%
2026-04-09	82.10	81.20	-2.56	-3.06%	81.06	82.34	84794	69183	5.36%
2026-04-08	81.56	83.76	3.70	4.62%	81.30	83.80	117198	97084	7.41%
2026-04-07	79.50	80.06	0.60	0.76%	79.50	80.70	53123	42549	3.36%
2026-04-03	81.30	79.46	-1.69	-2.08%	79.23	81.55	57541	46004	3.64%
2026-04-02	81.41	81.15	-0.39	-0.48%	80.20	82.27	61669	50088	3.90%
2026-04-01	82.00	81.54	0.83	1.03%	81.20	82.69	74519	60946	4.71%
2026-03-31	81.50	80.71	-1.59	-1.93%	80.41	82.38	80164	65168	5.07%
2026-03-30	78.16	82.30	3.19	4.03%	78.16	83.50	156595	127999	9.91%
2026-03-27	76.08	79.11	1.49	1.92%	76.00	79.69	91261	71568	5.77%
2026-03-26	80.19	77.62	-3.37	-4.16%	77.08	80.19	96483	75789	6.10%
2026-03-25	78.93	80.99	2.98	3.82%	78.93	81.20	126181	101413	7.98%
2026-03-24	77.50	78.01	1.75	2.29%	76.04	78.36	109548	84677	6.93%
2026-03-23	79.00	76.26	-4.75	-5.86%	76.00	80.17	128268	99984	8.11%
2026-03-20	80.50	81.01	0.10	0.12%	79.42	82.27	107027	86747	6.77%
2026-03-19	83.00	80.91	-3.58	-4.24%	80.40	83.30	133858	109081	8.47%
2026-03-18	85.25	84.49	-0.75	-0.88%	83.02	85.59	88434	74136	5.59%
2026-03-17	86.41	85.24	-1.48	-1.71%	85.04	87.17	83844	72138	5.30%
2026-03-16	88.55	86.72	-3.28	-3.64%	86.25	88.78	117339	102042	7.42%
2026-03-13	85.97	90.00	3.43	3.96%	85.02	91.68	184896	163281	11.70%
2026-03-12	88.88	86.57	-3.38	-3.76%	85.51	88.90	166357	144553	10.52%
2026-03-11	92.07	89.95	-1.51	-1.65%	89.80	93.46	155459	141687	9.83%
2026-03-10	92.00	91.46	0.44	0.48%	90.00	92.50	132652	120879	8.39%
2026-03-09	92.80	91.02	-2.02	-2.17%	88.44	94.30	157253	141808	9.95%
2026-03-06	90.90	93.04	0.65	0.70%	90.06	95.90	166252	155121	10.52%
2026-03-05	95.49	92.39	-2.11	-2.23%	90.84	95.92	207584	192498	13.13%
2026-03-04	90.33	94.50	1.45	1.56%	90.03	97.17	230841	219624	14.60%
2026-03-03	99.65	93.05	-7.60	-7.55%	92.41	100.63	284639	272001	18.01%
2026-03-02	98.00	100.65	4.58	4.77%	94.03	102.91	339907	335904	21.50%
2026-02-27	92.32	96.07	2.97	3.19%	92.19	97.33	213263	204508	13.49%
2026-02-26	92.19	93.10	-0.29	-0.31%	91.04	94.49	150582	139615	9.53%
2026-02-25	89.50	93.39	4.84	5.47%	89.15	94.79	263428	242941	16.66%
2026-02-24	91.65	88.55	-0.45	-0.51%	88.08	92.35	162719	146002	10.29%
2026-02-13	91.30	89.00	-3.64	-3.93%	88.61	91.73	194890	175495	12.33%
2026-02-12	93.20	92.64	-0.71	-0.76%	92.30	94.62	155254	144649	9.82%
2026-02-11	91.30	93.35	0.76	0.82%	91.30	96.58	214873	202566	13.59%
2026-02-10	89.85	92.59	4.32	4.89%	89.48	94.83	274869	253416	17.39%
2026-02-09	87.58	88.27	2.66	3.11%	85.61	89.14	189369	165780	11.98%
2026-02-06	83.00	85.61	-0.40	-0.47%	83.00	87.79	186715	160465	11.81%
2026-02-05	87.04	86.01	-5.79	-6.31%	85.10	88.98	240971	208845	15.24%
2026-02-04	97.00	91.80	-3.09	-3.26%	90.55	97.20	243151	225780	15.38%
2026-02-03	90.00	94.89	6.88	7.82%	87.88	95.35	280670	259000	17.75%
2026-02-02	88.01	88.01	-5.57	-5.95%	88.00	92.01	263615	235795	16.68%
2026-01-30	92.80	93.58	-3.42	-3.53%	87.60	95.99	398170	365158	25.19%
2026-01-29	100.00	97.00	-1.00	-1.02%	96.00	104.87	417888	419848	26.43%
2026-01-28	93.50	98.00	6.60	7.22%	91.97	98.60	357676	339730	22.63%
2026-01-27	96.00	91.40	-7.49	-7.57%	89.02	98.15	510136	477728	32.27%
2026-01-26	90.91	98.89	8.17	9.01%	89.19	99.65	445697	430487	28.19%