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
2025-04-03	31.91	31.83	-0.31	-0.96%	31.75	32.19	57034	18210	0.80%
2025-04-02	32.04	32.14	0.10	0.31%	31.93	32.39	57898	18632	0.81%
2025-04-01	32.07	32.04	-0.05	-0.16%	31.89	32.24	54454	17460	0.77%
2025-03-31	32.45	32.09	-0.59	-1.81%	31.85	32.62	80468	25887	1.13%
2025-03-28	33.57	32.68	-0.96	-2.85%	32.53	33.76	119262	39274	1.68%
2025-03-27	33.80	33.64	-0.26	-0.77%	33.41	33.92	58740	19767	0.83%
2025-03-26	34.02	33.90	-0.13	-0.38%	33.86	34.39	70625	24113	0.99%
2025-03-25	34.14	34.03	-0.11	-0.32%	33.75	34.33	59908	20352	0.84%
2025-03-24	33.72	34.14	0.43	1.28%	33.22	34.40	122066	41283	1.72%
2025-03-21	34.50	33.71	-0.85	-2.46%	33.63	34.66	111624	38028	1.57%
2025-03-20	34.92	34.56	-0.44	-1.26%	34.53	35.05	73458	25511	1.03%
2025-03-19	35.26	35.00	-0.27	-0.77%	34.82	35.26	75470	26398	1.06%
2025-03-18	35.51	35.27	-0.16	-0.45%	35.22	35.63	81790	28963	1.15%
2025-03-17	35.90	35.43	-0.47	-1.31%	35.37	35.98	131163	46773	1.84%
2025-03-14	36.40	35.90	0.35	0.98%	35.74	36.60	154847	55958	2.18%
2025-03-13	35.76	35.55	-0.25	-0.70%	35.25	36.05	85975	30585	1.21%
2025-03-12	36.29	35.80	-0.38	-1.05%	35.60	36.37	112011	40196	1.57%
2025-03-11	35.30	36.18	0.28	0.78%	35.05	36.18	153140	54701	2.15%
2025-03-10	35.75	35.90	0.40	1.13%	35.33	35.97	145904	52097	2.05%
2025-03-07	35.51	35.50	0.10	0.28%	35.30	36.03	202472	72272	2.85%
2025-03-06	34.86	35.40	0.45	1.29%	34.83	35.43	160215	56393	2.25%
2025-03-05	34.77	34.95	-0.02	-0.06%	34.25	35.09	128911	44712	1.81%
2025-03-04	34.76	34.97	-0.08	-0.23%	34.24	35.20	130270	45169	1.83%
2025-03-03	34.02	35.05	1.10	3.24%	34.01	35.38	229584	80306	3.23%
2025-02-28	34.49	33.95	-0.64	-1.85%	33.87	34.63	104200	35609	1.47%
2025-02-27	34.13	34.59	0.46	1.35%	33.60	34.70	207240	70915	2.91%
2025-02-26	33.80	34.13	0.09	0.26%	33.73	34.39	122273	41698	1.72%
2025-02-25	34.21	34.04	-0.16	-0.47%	34.00	34.73	127645	43787	1.79%
2025-02-24	34.55	34.20	-0.32	-0.93%	34.06	34.70	134081	46040	1.89%
2025-02-21	34.81	34.52	-0.41	-1.17%	34.38	35.08	164367	57011	2.31%
2025-02-20	34.99	34.93	-0.01	-0.03%	34.34	35.06	132366	45953	1.86%
2025-02-19	34.83	34.94	0.11	0.32%	34.61	35.02	127999	44566	1.80%
2025-02-18	35.50	34.83	-0.43	-1.22%	34.75	35.58	119663	42057	1.68%
2025-02-17	35.70	35.26	-0.54	-1.51%	34.98	35.85	146794	51710	2.06%
2025-02-14	36.00	35.80	-0.19	-0.53%	35.60	36.85	131414	47399	1.85%
2025-02-13	35.74	35.99	0.18	0.50%	35.66	36.99	165119	59785	2.32%
2025-02-12	35.41	35.81	0.41	1.16%	35.10	36.48	207255	73954	2.91%
2025-02-11	36.30	35.40	-0.90	-2.48%	35.33	36.40	167432	59638	2.35%
2025-02-10	37.25	36.30	-1.01	-2.71%	36.10	37.31	189861	69111	2.67%
2025-02-07	37.29	37.31	-0.08	-0.21%	36.88	37.95	126066	47184	1.77%
2025-02-06	37.08	37.39	0.27	0.73%	36.87	37.55	87353	32557	1.23%
2025-02-05	38.19	37.12	-0.75	-1.98%	36.68	38.19	107495	40004	1.51%
2025-01-27	38.20	37.87	-0.19	-0.50%	37.87	38.51	63425	24199	0.89%
2025-01-24	37.80	38.06	-0.12	-0.31%	37.78	38.46	75820	28943	1.07%
2025-01-23	38.58	38.18	-0.31	-0.81%	38.08	39.19	74530	28791	1.05%
2025-01-22	37.83	38.49	0.66	1.74%	37.70	38.71	93108	35656	1.31%
2025-01-21	38.16	37.83	-0.14	-0.37%	37.60	38.22	56148	21275	0.79%
2025-01-20	38.20	37.97	-0.35	-0.91%	37.85	38.66	86426	32989	1.22%
2025-01-17	38.50	38.32	0.03	0.08%	38.24	39.89	112529	43549	1.58%
2025-01-16	37.79	38.29	0.49	1.30%	37.54	38.46	135376	51542	1.90%
2025-01-15	37.60	37.80	0.13	0.35%	37.11	38.45	117228	44387	1.65%
2025-01-14	37.11	37.67	0.55	1.48%	36.58	37.94	126330	47268	1.78%
2025-01-13	35.01	37.12	1.82	5.16%	35.00	37.34	169585	62396	2.38%
2025-01-10	36.08	35.30	-0.78	-2.16%	35.30	36.69	67256	24188	0.95%
2025-01-09	35.12	36.08	0.63	1.78%	35.01	36.40	113025	40416	1.59%
2025-01-08	36.00	35.45	-0.78	-2.15%	35.00	36.34	71460	25422	1.00%
2025-01-07	35.15	36.23	0.73	2.06%	34.80	36.55	86905	31237	1.22%
2025-01-06	34.60	35.50	1.45	4.26%	34.40	36.75	172083	61484	2.42%
2025-01-03	34.62	34.05	-0.76	-2.18%	33.98	35.28	81070	28052	1.14%
2025-01-02	35.39	34.81	-0.69	-1.94%	34.50	35.72	86154	30149	1.21%
2024-12-31	36.85	35.50	-1.36	-3.69%	35.47	36.88	89710	32242	1.26%
2024-12-30	37.10	36.86	0.16	0.44%	36.41	37.21	76841	28280	1.08%
2024-12-27	36.49	36.70	0.19	0.52%	36.31	36.95	68988	25275	0.97%
2024-12-26	36.69	36.51	-0.30	-0.81%	36.46	37.07	68534	25190	0.96%