中稀有色 (600259) - 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
2026-06-30	93.30	101.61	7.05	7.46%	92.08	101.85	173186	168563	5.15%
2026-06-29	99.96	94.56	-4.96	-4.98%	91.50	100.47	179997	171448	5.35%
2026-06-26	103.42	99.52	-5.37	-5.12%	99.01	104.71	181073	183136	5.38%
2026-06-25	104.00	104.89	0.12	0.11%	101.68	107.36	186089	195172	5.53%
2026-06-24	106.74	104.77	-2.02	-1.89%	100.91	107.50	267402	276139	7.95%
2026-06-23	116.69	106.79	-11.87	-10.00%	106.79	116.84	267248	290679	7.94%
2026-06-22	116.60	118.66	2.38	2.05%	113.00	119.50	411166	478545	12.22%
2026-06-18	105.71	116.28	10.57	10.00%	105.39	116.28	334293	381595	9.94%
2026-06-17	106.00	105.71	-0.43	-0.41%	104.30	111.11	285403	306367	8.48%
2026-06-16	99.68	106.14	6.24	6.25%	98.50	109.20	293088	308897	8.71%
2026-06-15	95.50	99.90	5.96	6.34%	93.00	99.99	259550	250317	7.88%
2026-06-12	93.99	93.94	1.85	2.01%	91.20	98.30	236263	225520	7.17%
2026-06-11	89.00	92.09	2.14	2.38%	88.88	93.80	152446	140039	4.63%
2026-06-10	88.83	89.95	-0.02	-0.02%	88.28	95.40	156474	143545	4.75%
2026-06-09	89.50	89.97	2.22	2.53%	87.02	92.28	141212	126640	4.29%
2026-06-08	90.00	87.75	-6.17	-6.57%	86.77	93.92	144916	130361	4.40%
2026-06-05	92.49	93.92	0.14	0.15%	92.40	97.90	166142	159018	5.04%
2026-06-04	87.00	93.78	5.56	6.30%	85.10	96.44	192573	176626	5.84%
2026-06-03	83.05	88.22	4.36	5.20%	81.74	89.76	180885	157920	5.49%
2026-06-02	82.30	83.86	2.24	2.74%	79.56	84.49	102514	84250	3.11%
2026-06-01	82.05	81.62	-1.77	-2.12%	81.16	84.64	83982	69350	2.55%
2026-05-29	88.90	83.39	-6.31	-7.03%	83.05	89.00	123414	105223	3.75%
2026-05-28	83.00	89.70	6.29	7.54%	82.37	90.41	163489	142024	4.96%
2026-05-27	85.60	83.41	-2.65	-3.08%	82.11	86.86	95688	80502	2.90%
2026-05-26	86.94	86.06	-0.88	-1.01%	83.69	86.94	103465	88107	3.14%
2026-05-25	87.08	86.94	-0.13	-0.15%	84.45	88.88	120539	104476	3.66%
2026-05-22	86.84	87.07	0.22	0.25%	85.50	88.12	109787	95264	3.33%
2026-05-21	89.88	86.85	-3.25	-3.61%	86.77	91.43	131839	117992	4.00%
2026-05-20	88.35	90.10	0.70	0.78%	86.11	91.28	159642	141576	4.85%
2026-05-19	92.00	89.40	-2.88	-3.12%	87.50	92.47	138758	123305	4.21%
2026-05-18	97.01	92.28	-4.84	-4.98%	91.59	98.18	188503	177160	5.72%
2026-05-15	100.29	97.12	-3.74	-3.71%	96.39	103.83	226204	224472	6.87%
2026-05-14	104.87	100.86	-3.72	-3.56%	97.81	104.87	205498	206233	6.24%
2026-05-13	108.00	104.58	-2.60	-2.43%	104.04	109.80	210022	222467	6.37%
2026-05-12	109.18	107.18	-1.78	-1.63%	104.33	110.00	217335	231626	6.60%
2026-05-11	100.01	108.96	9.91	10.01%	99.81	108.96	301656	321697	9.16%
2026-05-08	96.95	99.05	0.85	0.87%	96.02	99.76	129320	126804	3.92%
2026-05-07	97.22	98.20	0.19	0.19%	96.00	98.99	158820	154920	4.82%
2026-05-06	91.90	98.01	6.00	6.52%	90.30	98.52	203845	194217	6.19%
2026-04-30	92.44	92.01	-1.66	-1.77%	90.34	93.64	147059	135216	4.46%
2026-04-29	87.55	93.67	7.67	8.92%	87.00	94.50	218790	201030	6.64%
2026-04-28	89.00	86.00	-1.98	-2.25%	85.09	89.29	124021	107253	3.76%
2026-04-27	90.97	87.98	-2.99	-3.29%	87.28	90.98	165794	147191	5.03%
2026-04-24	90.21	90.97	-3.53	-3.74%	87.08	92.87	245743	220874	7.46%
2026-04-23	103.91	94.65	-10.52	-10.00%	94.65	103.99	174176	168022	5.29%
2026-04-22	103.70	105.17	0.31	0.30%	101.88	106.08	112343	116783	3.41%
2026-04-21	103.00	104.86	1.09	1.05%	101.80	108.30	147372	155442	4.47%
2026-04-20	95.66	103.77	6.44	6.62%	95.66	105.00	179845	182297	5.46%
2026-04-17	94.11	97.33	1.83	1.92%	93.60	101.00	165185	162637	5.01%
2026-04-16	92.35	95.50	3.42	3.71%	91.36	98.65	186683	177485	5.67%
2026-04-15	92.52	92.08	0.13	0.14%	91.10	95.50	140691	131041	4.27%
2026-04-14	92.80	91.95	-0.94	-1.01%	88.48	93.36	177550	160271	5.39%
2026-04-13	97.30	92.89	-1.57	-1.66%	91.66	97.88	182931	171189	5.55%
2026-04-10	96.59	94.46	-1.00	-1.05%	92.60	96.72	151719	143992	4.60%
2026-04-09	90.94	95.46	3.83	4.18%	90.00	96.70	197574	187075	6.00%
2026-04-08	91.56	91.63	4.67	5.37%	90.86	93.98	206906	190217	6.28%
2026-04-07	79.00	86.96	7.91	10.01%	78.32	86.96	189002	157314	5.74%
2026-04-03	78.81	79.05	0.55	0.70%	77.81	80.99	84932	67515	2.58%
2026-04-02	79.82	78.50	-2.05	-2.55%	77.63	80.19	80952	63657	2.46%
2026-04-01	80.22	80.55	1.99	2.53%	79.20	81.71	126114	101449	3.83%
2026-03-31	78.45	78.56	0.66	0.85%	77.35	81.40	114812	90999	3.48%
2026-03-30	78.89	77.90	-0.74	-0.94%	76.30	79.50	94095	72930	2.86%
2026-03-27	74.00	78.64	3.55	4.73%	73.75	80.38	158322	123555	4.81%
2026-03-26	77.00	75.09	-2.76	-3.55%	74.38	77.50	98625	74644	2.99%
2026-03-25	77.77	77.85	1.65	2.17%	75.71	79.15	195429	150955	5.93%
2026-03-24	79.43	76.20	-1.68	-2.16%	74.15	79.80	163674	123826	4.97%
2026-03-23	75.74	77.88	-1.82	-2.28%	75.68	82.25	160851	126251	4.88%