中矿资源 (002738) - 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
2025-09-16	43.80	43.50	0.01	0.02%	42.19	44.77	250284	108641	3.52%
2025-09-15	42.54	43.49	1.21	2.86%	42.42	44.80	273319	119638	3.84%
2025-09-12	42.25	42.28	0.16	0.38%	41.88	43.53	199745	85035	2.81%
2025-09-11	41.38	42.12	0.47	1.13%	41.30	42.55	220061	92400	3.09%
2025-09-10	41.04	41.65	-1.86	-4.27%	40.73	42.19	381328	157616	5.36%
2025-09-09	43.95	43.51	-0.88	-1.98%	43.35	45.08	255617	112874	3.59%
2025-09-08	43.75	44.39	1.83	4.30%	42.42	44.64	443538	192513	6.24%
2025-09-05	39.67	42.56	3.00	7.58%	39.31	42.85	454653	189486	6.39%
2025-09-04	39.91	39.56	-0.36	-0.90%	38.88	41.51	306740	123695	4.31%
2025-09-03	40.86	39.92	-0.67	-1.65%	39.71	42.88	303879	125643	4.27%
2025-09-02	42.30	40.59	-1.40	-3.33%	40.08	42.35	254499	104529	3.58%
2025-09-01	41.68	41.99	0.56	1.35%	40.80	42.36	261016	108769	3.67%
2025-08-29	40.98	41.43	0.81	1.99%	40.80	42.18	268546	111638	3.78%
2025-08-28	39.35	40.62	0.81	2.03%	39.32	41.35	261490	105655	3.68%
2025-08-27	41.39	39.81	-1.13	-2.76%	39.72	42.40	243900	99649	3.43%
2025-08-26	40.31	40.94	0.30	0.74%	39.91	41.85	242826	99589	3.42%
2025-08-25	40.84	40.64	0.08	0.20%	39.97	41.59	300654	122604	4.23%
2025-08-22	40.36	40.56	-0.11	-0.27%	40.20	40.90	212258	85971	2.98%
2025-08-21	40.68	40.67	-0.10	-0.25%	40.47	41.61	186948	76661	2.63%
2025-08-20	41.00	40.77	-0.86	-2.07%	40.62	42.45	311241	128165	4.38%
2025-08-19	40.80	41.63	0.55	1.34%	40.68	42.20	240525	99875	3.38%
2025-08-18	42.21	41.08	-0.38	-0.92%	41.01	42.53	246324	101971	3.46%
2025-08-15	39.60	41.46	1.65	4.14%	39.60	41.77	266412	109175	3.75%
2025-08-14	41.36	39.81	-1.53	-3.70%	39.79	41.67	295170	119439	4.15%
2025-08-13	40.94	41.34	-0.42	-1.01%	40.90	41.80	282366	116569	3.97%
2025-08-12	41.50	41.76	-0.87	-2.04%	39.80	42.55	517689	211660	7.28%
2025-08-11	42.98	42.63	3.22	8.17%	41.25	43.28	591836	251639	8.32%
2025-08-08	37.10	39.41	2.19	5.88%	36.83	40.00	489413	189700	6.88%
2025-08-07	35.97	37.22	1.50	4.20%	35.00	37.25	382365	138362	5.38%
2025-08-06	35.82	35.72	-0.10	-0.28%	35.46	36.03	146116	52063	2.05%
2025-08-05	35.82	35.82	0.05	0.14%	35.42	35.94	144621	51613	2.03%
2025-08-04	36.05	35.77	-0.31	-0.86%	35.25	36.35	177364	63125	2.49%
2025-08-01	36.16	36.08	-0.08	-0.22%	35.85	37.24	233763	85050	3.29%
2025-07-31	37.35	36.16	-1.76	-4.64%	35.82	37.42	354781	128776	4.99%
2025-07-30	39.02	37.92	-0.21	-0.55%	37.65	39.19	272850	104188	3.84%
2025-07-29	37.45	38.13	0.64	1.71%	37.30	38.96	269555	102934	3.79%
2025-07-28	37.90	37.49	-1.52	-3.90%	37.26	38.90	380278	144346	5.35%
2025-07-25	38.60	39.01	0.41	1.06%	38.45	40.25	523406	205670	7.36%
2025-07-24	35.19	38.60	3.02	8.49%	35.19	38.70	525457	196543	7.39%
2025-07-23	36.30	35.58	-0.26	-0.73%	35.40	36.80	343092	123899	4.82%
2025-07-22	34.60	35.84	1.43	4.16%	34.50	35.88	373664	131950	5.25%
2025-07-21	34.18	34.41	0.50	1.47%	33.72	34.75	268512	92364	3.78%
2025-07-18	32.81	33.91	1.35	4.15%	32.81	34.36	402017	136430	5.65%
2025-07-17	31.61	32.56	1.09	3.46%	31.47	33.36	244702	79381	3.44%
2025-07-16	31.92	31.47	-0.53	-1.66%	31.31	32.01	142614	45091	2.01%
2025-07-15	32.62	32.00	-1.33	-3.99%	31.77	33.00	318774	102969	4.48%
2025-07-14	33.50	33.33	0.55	1.68%	33.22	34.49	255940	86472	3.60%
2025-07-11	32.88	32.78	0.12	0.37%	32.68	33.60	183453	60685	2.58%
2025-07-10	32.57	32.66	-0.09	-0.27%	32.50	32.93	84531	27585	1.19%
2025-07-09	33.66	32.75	-0.59	-1.77%	32.60	33.77	144647	47640	2.03%
2025-07-08	32.66	33.34	0.69	2.11%	32.66	33.80	146085	48612	2.05%
2025-07-07	32.81	32.65	-0.29	-0.88%	32.44	32.85	99798	32577	1.40%
2025-07-04	33.88	32.94	-1.13	-3.32%	32.92	33.90	170316	56547	2.39%
2025-07-03	32.97	34.57	1.89	5.78%	32.46	34.85	305436	103404	4.29%
2025-07-02	31.75	32.68	0.99	3.12%	31.60	32.85	188917	60845	2.66%
2025-07-01	32.15	31.69	-0.47	-1.46%	31.15	32.15	134553	42374	1.89%
2025-06-30	32.21	32.16	-0.05	-0.16%	31.85	32.45	98539	31665	1.39%
2025-06-27	32.50	32.21	0.40	1.26%	32.18	33.08	156423	50969	2.20%
2025-06-26	32.00	31.81	-0.17	-0.53%	31.76	32.76	162192	52247	2.28%
2025-06-25	31.39	31.98	0.70	2.24%	31.39	32.44	199035	63423	2.80%
2025-06-24	30.10	31.28	1.12	3.71%	30.06	31.45	189179	58367	2.66%
2025-06-23	29.36	30.16	0.79	2.69%	29.31	30.22	135059	40500	1.90%
2025-06-20	29.37	29.37	0.01	0.03%	29.32	30.20	145426	43231	2.04%
2025-06-19	29.60	29.36	-0.34	-1.14%	29.27	30.25	110479	32812	1.55%
2025-06-18	30.12	29.70	-0.49	-1.62%	29.51	30.30	106667	31692	1.50%
2025-06-17	30.10	30.19	0.21	0.70%	30.00	30.72	128397	39046	1.81%
2025-06-16	30.20	29.98	-0.34	-1.12%	29.96	30.34	111308	33505	1.57%
2025-06-13	30.65	30.32	-0.55	-1.78%	30.17	31.03	113328	34516	1.59%
2025-06-12	31.30	30.87	-0.41	-1.31%	30.75	31.48	129970	40214	1.83%
2025-06-11	30.49	31.28	0.88	2.89%	30.49	31.75	207709	65323	2.92%
2025-06-10	30.82	30.40	-0.27	-0.88%	30.32	30.98	82652	25335	1.16%
2025-06-09	30.55	30.67	0.13	0.43%	30.40	30.96	61399	18868	0.86%