大中矿业

001203
🏛️ 中国 →
12.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.13 10.22 10.10 10.17 3.2M
2023-12-28 9.93 10.20 9.88 10.12 4.6M
2023-12-27 9.84 9.95 9.81 9.89 2.6M
2023-12-26 9.90 9.95 9.79 9.84 2.1M
2023-12-25 10.11 10.11 9.88 9.91 3.3M
2023-12-22 10.00 10.15 9.92 10.08 4.0M
2023-12-21 9.81 10.02 9.78 9.99 3.1M
2023-12-20 9.94 10.02 9.88 9.88 2.3M
2023-12-19 9.98 10.02 9.91 9.97 3.0M
2023-12-18 10.10 10.14 9.95 10.00 4.1M
2023-12-15 10.24 10.28 10.13 10.14 3.4M
2023-12-14 10.25 10.28 10.16 10.16 3.0M
2023-12-13 10.27 10.30 10.18 10.21 4.9M
2023-12-12 10.34 10.34 10.27 10.31 3.2M
2023-12-11 10.34 10.40 10.23 10.35 5.5M
2023-12-08 10.50 10.53 10.36 10.37 3.6M
2023-12-07 10.45 10.49 10.31 10.39 4.6M
2023-12-06 10.23 10.56 10.21 10.48 5.7M
2023-12-05 10.48 10.48 10.25 10.25 5.1M
2023-12-04 10.49 10.58 10.40 10.48 4.8M
2023-12-01 10.51 10.52 10.40 10.46 3.8M
2023-11-30 10.60 10.62 10.43 10.49 4.5M
2023-11-29 10.71 10.74 10.62 10.63 2.6M
2023-11-28 10.68 10.73 10.60 10.71 4.0M
2023-11-27 10.80 10.82 10.62 10.69 5.1M
2023-11-24 10.88 10.91 10.74 10.80 4.1M
2023-11-23 10.81 10.90 10.78 10.88 3.9M
2023-11-22 10.96 11.00 10.85 10.85 4.7M
2023-11-21 10.98 11.10 10.94 10.98 6.3M
2023-11-20 11.02 11.03 10.89 10.96 5.6M
2023-11-17 10.85 11.02 10.82 10.99 4.9M
2023-11-16 11.01 11.03 10.85 10.89 6.1M
2023-11-15 11.10 11.15 10.93 11.06 9.1M
2023-11-14 10.96 10.98 10.84 10.88 5.1M
2023-11-13 10.75 11.02 10.71 10.98 9.4M
2023-11-10 10.70 10.75 10.61 10.72 4.9M
2023-11-09 10.74 10.79 10.69 10.69 4.3M
2023-11-08 10.89 10.89 10.68 10.74 6.4M
2023-11-07 10.93 10.95 10.83 10.89 3.9M
2023-11-06 10.88 10.98 10.87 10.95 5.1M
2023-11-03 10.82 10.95 10.81 10.88 3.9M
2023-11-02 10.98 11.03 10.80 10.82 3.1M
2023-11-01 10.93 11.00 10.90 10.97 3.7M
2023-10-31 10.96 10.98 10.84 10.94 3.7M
2023-10-30 10.98 11.02 10.84 10.96 6.0M
2023-10-27 10.66 11.14 10.60 10.98 9.6M
2023-10-26 10.71 10.72 10.50 10.68 4.9M
2023-10-25 10.54 10.79 10.53 10.71 7.9M
2023-10-24 10.85 10.86 10.41 10.47 9.8M
2023-10-23 10.73 10.97 10.59 10.78 8.3M
2023-10-20 10.76 10.91 10.66 10.70 9.1M
2023-10-19 10.85 10.91 10.65 10.66 4.0M
2023-10-18 11.07 11.09 10.86 10.88 4.6M
2023-10-17 11.07 11.12 11.01 11.07 4.9M
2023-10-16 11.02 11.11 10.98 11.06 6.5M
2023-10-13 11.10 11.10 10.94 11.04 5.4M
2023-10-12 10.80 11.11 10.80 11.07 7.1M
2023-10-11 10.84 10.91 10.76 10.76 3.0M
2023-10-10 10.85 10.96 10.82 10.83 3.4M
2023-10-09 10.81 10.90 10.73 10.81 4.1M
2023-09-28 10.62 10.81 10.62 10.77 3.8M
2023-09-27 10.62 10.73 10.60 10.62 2.9M
2023-09-26 10.72 10.74 10.62 10.66 3.4M
2023-09-25 10.83 10.89 10.67 10.71 4.6M
2023-09-22 10.74 10.86 10.68 10.84 4.3M
2023-09-21 10.97 11.00 10.74 10.80 5.0M
2023-09-20 11.01 11.08 10.96 10.98 2.3M
2023-09-19 11.03 11.12 10.99 11.04 3.2M
2023-09-18 11.07 11.07 10.88 11.04 5.3M
2023-09-15 10.94 11.19 10.92 11.07 8.4M
2023-09-14 10.83 10.94 10.80 10.90 3.6M
2023-09-13 10.78 10.98 10.76 10.86 5.0M
2023-09-12 10.81 10.93 10.78 10.82 3.5M
2023-09-11 10.84 10.87 10.70 10.83 6.2M
2023-09-08 10.97 10.98 10.75 10.84 3.9M
2023-09-07 11.15 11.17 10.96 10.97 5.1M
2023-09-06 11.10 11.17 11.03 11.15 4.6M
2023-09-05 11.16 11.17 11.02 11.15 6.1M
2023-09-04 10.90 11.29 10.90 11.17 16.7M
2023-09-01 10.75 10.96 10.72 10.96 5.2M
2023-08-31 10.75 10.86 10.66 10.75 4.0M
2023-08-30 10.75 10.85 10.68 10.73 3.7M
2023-08-29 10.49 10.81 10.42 10.76 6.1M
2023-08-28 10.84 10.84 10.47 10.50 6.7M
2023-08-25 10.60 10.62 10.35 10.37 4.7M
2023-08-24 10.64 10.74 10.57 10.59 4.0M
2023-08-23 10.84 10.90 10.65 10.66 5.2M
2023-08-22 10.86 10.97 10.63 10.85 8.6M
2023-08-21 11.22 11.34 10.87 10.88 11.1M
2023-08-18 11.20 11.69 11.20 11.22 12.3M
2023-08-17 11.36 11.41 10.95 11.18 12.3M
2023-08-16 11.33 11.85 11.26 11.53 18.0M
2023-08-15 11.69 11.88 11.14 11.20 17.8M
2023-08-14 11.60 12.22 11.40 11.68 30.2M
2023-08-11 11.39 11.39 11.10 11.12 3.9M
2023-08-10 11.29 11.38 11.29 11.35 1.8M
2023-08-09 11.37 11.38 11.27 11.32 1.9M
2023-08-08 11.40 11.42 11.25 11.40 2.8M
2023-08-07 11.45 11.45 11.31 11.37 3.3M
2023-08-04 11.47 11.57 11.39 11.44 3.2M
2023-08-03 11.45 11.51 11.35 11.43 2.9M
2023-08-02 11.43 11.49 11.37 11.47 3.9M
2023-08-01 11.30 11.49 11.27 11.47 7.4M
2023-07-31 11.32 11.37 11.23 11.26 3.2M
2023-07-28 11.03 11.33 10.98 11.27 5.1M
2023-07-27 11.09 11.20 11.07 11.08 3.7M
2023-07-26 10.93 11.07 10.90 11.07 3.7M
2023-07-25 10.72 10.96 10.72 10.95 4.2M
2023-07-24 10.76 10.80 10.67 10.68 1.8M
2023-07-21 10.72 10.84 10.67 10.76 2.6M
2023-07-20 10.87 10.91 10.70 10.71 4.3M
2023-07-19 10.87 10.98 10.84 10.85 3.1M
2023-07-18 10.90 10.98 10.86 10.90 2.8M
2023-07-17 11.12 11.12 10.89 10.91 4.0M
2023-07-14 11.22 11.24 11.08 11.11 3.7M
2023-07-13 11.20 11.30 11.16 11.19 3.0M
2023-07-12 11.29 11.29 11.15 11.18 1.9M
2023-07-11 11.21 11.27 11.15 11.26 2.2M
2023-07-10 11.15 11.28 11.14 11.19 2.3M
2023-07-07 11.10 11.22 11.02 11.12 2.2M
2023-07-06 11.22 11.25 11.10 11.12 1.9M
2023-07-05 11.12 11.26 11.08 11.21 3.6M
2023-07-04 11.20 11.25 11.10 11.12 2.5M
2023-07-03 11.08 11.22 11.08 11.18 2.0M
2023-06-30 10.99 11.15 10.96 11.11 2.8M
2023-06-29 10.97 11.06 10.92 11.00 2.1M
2023-06-28 11.05 11.06 10.83 11.05 2.3M
2023-06-27 10.87 11.10 10.87 11.05 2.9M
2023-06-26 10.91 11.08 10.85 10.89 2.2M
2023-06-21 11.08 11.16 10.95 10.95 2.9M
2023-06-20 11.19 11.23 11.10 11.10 1.8M
2023-06-19 11.35 11.36 11.17 11.18 2.6M
2023-06-16 11.15 11.38 11.13 11.32 3.9M
2023-06-15 11.13 11.24 11.01 11.16 3.9M
2023-06-14 11.44 11.48 11.13 11.14 6.9M
2023-06-13 11.55 11.60 11.41 11.44 3.1M
2023-06-12 11.44 11.60 11.36 11.57 3.1M
2023-06-09 11.45 11.53 11.42 11.44 2.3M
2023-06-08 11.52 11.52 11.40 11.43 2.0M
2023-06-07 11.46 11.60 11.39 11.45 2.6M
2023-06-06 11.76 11.76 11.45 11.46 2.9M
2023-06-05 11.87 11.92 11.73 11.76 2.7M
2023-06-02 11.71 11.95 11.67 11.88 5.2M
2023-06-01 11.42 11.75 11.38 11.70 5.3M
2023-05-31 11.64 11.64 11.36 11.41 2.3M
2023-05-30 11.57 11.69 11.46 11.54 2.6M
2023-05-29 11.58 11.69 11.54 11.57 2.1M
2023-05-26 11.56 11.60 11.44 11.55 2.2M
2023-05-25 11.40 11.58 11.37 11.56 2.5M
2023-05-24 11.56 11.59 11.42 11.50 2.5M
2023-05-23 11.64 11.68 11.54 11.55 2.0M
2023-05-22 11.51 11.72 11.45 11.64 3.2M
2023-05-19 11.53 11.58 11.41 11.51 2.8M
2023-05-18 11.48 11.65 11.39 11.57 3.6M
2023-05-17 11.30 11.55 11.25 11.51 3.0M
2023-05-16 11.54 11.59 11.30 11.32 4.1M
2023-05-15 11.60 11.83 11.58 11.81 4.2M
2023-05-12 11.77 11.79 11.56 11.65 3.0M
2023-05-11 11.62 11.98 11.60 11.77 3.7M
2023-05-10 11.55 11.74 11.54 11.62 3.8M
2023-05-09 12.03 12.13 11.60 11.62 7.9M
2023-05-08 11.39 12.08 11.39 12.03 7.7M
2023-05-05 11.84 11.86 11.38 11.39 5.9M
2023-05-04 11.85 11.94 11.77 11.79 4.7M
2023-04-28 11.78 11.98 11.78 11.88 4.1M
2023-04-27 11.98 12.09 11.80 11.82 3.8M
2023-04-26 11.80 12.36 11.67 11.98 7.8M
2023-04-25 12.10 12.20 11.65 11.79 7.5M
2023-04-24 12.27 12.40 12.05 12.09 4.8M
2023-04-21 12.56 12.93 12.27 12.32 6.9M
2023-04-20 12.72 12.74 12.49 12.57 5.4M
2023-04-19 12.95 12.95 12.68 12.73 4.7M
2023-04-18 13.06 13.08 12.80 12.82 7.8M
2023-04-17 13.06 13.26 12.91 13.07 12.4M
2023-04-14 13.02 13.15 12.94 13.00 8.7M
2023-04-13 12.98 13.39 12.91 13.05 13.0M
2023-04-12 12.57 13.08 12.53 13.03 17.8M
2023-04-11 12.54 12.78 12.41 12.74 8.1M
2023-04-10 12.50 12.70 12.44 12.54 7.0M
2023-04-07 12.33 12.57 12.28 12.50 7.4M
2023-04-06 12.11 12.47 12.11 12.37 6.0M
2023-04-04 12.20 12.32 12.11 12.21 5.2M
2023-04-03 12.50 12.55 12.18 12.21 8.8M
2023-03-31 11.86 12.00 11.78 11.98 4.6M
2023-03-30 12.00 12.01 11.57 11.87 9.5M
2023-03-29 12.17 12.22 12.04 12.13 5.1M
2023-03-28 12.20 12.39 12.14 12.17 5.7M
2023-03-27 12.32 12.39 12.13 12.19 5.7M
2023-03-24 12.32 12.46 12.24 12.35 6.1M
2023-03-23 12.52 12.55 12.33 12.34 6.5M
2023-03-22 12.72 12.73 12.46 12.52 8.0M
2023-03-21 12.73 12.79 12.55 12.70 7.2M
2023-03-20 12.90 12.98 12.66 12.72 7.6M
2023-03-17 12.91 13.05 12.81 12.90 9.9M
2023-03-16 13.53 13.55 12.92 12.98 13.3M
2023-03-15 12.73 13.75 12.69 13.53 21.9M
2023-03-14 12.83 12.92 12.53 12.69 5.6M
2023-03-13 12.85 12.96 12.68 12.75 5.2M
2023-03-10 13.20 13.26 12.91 12.94 6.4M
2023-03-09 13.00 13.38 12.97 13.23 9.1M
2023-03-08 13.04 13.24 12.88 12.98 9.2M
2023-03-07 13.02 13.12 12.71 12.72 8.7M
2023-03-06 13.23 13.28 13.05 13.17 5.6M
2023-03-03 13.31 13.33 13.08 13.22 5.8M
2023-03-02 13.38 13.43 13.30 13.31 5.2M
2023-03-01 13.38 13.42 13.26 13.40 4.9M
2023-02-28 13.36 13.40 13.21 13.38 4.9M
2023-02-27 13.65 13.74 13.30 13.34 7.5M
2023-02-24 13.76 13.98 13.48 13.66 8.8M
2023-02-23 13.75 13.81 13.51 13.64 7.7M
2023-02-22 13.51 13.87 13.43 13.76 13.6M
2023-02-21 13.46 13.78 13.46 13.61 13.6M
2023-02-20 13.00 13.41 12.95 13.40 9.2M
2023-02-17 13.04 13.16 12.95 12.99 5.7M
2023-02-16 13.36 13.41 12.82 12.93 9.2M
2023-02-15 13.51 13.57 13.30 13.34 6.4M
2023-02-14 13.45 13.75 13.38 13.51 8.6M
2023-02-13 13.38 13.44 13.26 13.40 6.5M
2023-02-10 13.48 13.49 13.21 13.31 7.3M
2023-02-09 13.47 13.51 13.32 13.48 6.5M
2023-02-08 13.47 13.69 13.36 13.50 8.0M
2023-02-07 13.48 13.49 13.34 13.46 5.3M
2023-02-06 13.47 13.48 13.28 13.40 5.9M
2023-02-03 13.70 13.70 13.32 13.55 9.1M
2023-02-02 13.75 13.80 13.64 13.69 10.0M
2023-02-01 13.35 13.96 13.27 13.89 16.9M
2023-01-31 13.19 13.30 13.12 13.29 6.8M
2023-01-30 13.32 13.44 13.22 13.23 11.3M
2023-01-20 13.02 13.32 12.91 13.20 10.7M
2023-01-19 12.70 13.05 12.68 12.91 10.5M
2023-01-18 12.75 12.83 12.68 12.73 5.7M
2023-01-17 12.82 12.90 12.67 12.69 5.2M
2023-01-16 12.51 12.83 12.40 12.76 7.3M
2023-01-13 12.72 12.89 12.68 12.71 6.7M
2023-01-12 12.78 12.90 12.71 12.75 5.5M
2023-01-11 12.88 12.97 12.68 12.80 8.0M
2023-01-10 13.12 13.19 12.88 12.94 8.9M
2023-01-09 13.20 13.31 13.11 13.16 9.3M
2023-01-06 13.25 13.32 13.11 13.15 8.8M
2023-01-05 13.02 13.38 12.97 13.23 9.8M
2023-01-04 13.10 13.38 13.07 13.07 8.0M
2023-01-03 13.01 13.25 12.86 13.20 9.3M