中矿资源

002738
🏛️ 中国 →
44.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.78 41.86 40.60 41.78 2,175.9K
09:35 41.80 41.98 41.72 41.84 1,783.0K
09:40 41.85 41.88 41.32 41.32 795.0K
09:45 41.35 41.40 41.18 41.22 616.8K
09:50 41.21 41.26 40.97 40.97 468.2K
09:55 40.99 41.17 40.92 41.05 356.3K
10:00 41.08 41.12 41.00 41.00 280.0K
10:05 40.98 41.07 40.92 40.93 158.0K
10:10 40.93 40.94 40.82 40.88 312.3K
10:15 40.85 40.97 40.82 40.96 181.2K
10:20 40.93 40.98 40.88 40.91 168.0K
10:25 40.91 40.96 40.89 40.94 98.2K
10:30 40.94 41.08 40.93 41.04 160.9K
10:35 41.03 41.09 41.00 41.03 77.0K
10:40 41.00 41.01 40.91 40.94 72.3K
10:45 40.93 41.18 40.93 41.16 124.0K
10:50 41.18 41.24 41.13 41.23 179.2K
10:55 41.23 41.29 41.15 41.29 188.5K
11:00 41.29 41.38 41.25 41.28 202.4K
11:05 41.27 41.33 41.15 41.26 89.5K
11:10 41.29 41.35 41.24 41.27 198.1K
11:15 41.25 41.29 41.15 41.28 170.2K
11:20 41.28 41.28 41.24 41.26 113.8K
11:25 41.26 41.32 41.24 41.32 59.4K
13:00 41.32 41.66 41.32 41.49 468.7K
13:05 41.48 41.55 41.29 41.51 350.9K
13:10 41.45 41.50 41.34 41.42 379.9K
13:15 41.40 41.89 41.40 41.89 881.6K
13:20 41.92 41.93 41.61 41.64 555.9K
13:25 41.67 41.81 41.64 41.73 224.6K
13:30 41.70 41.76 41.64 41.66 363.8K
13:35 41.65 41.74 41.64 41.68 224.1K
13:40 41.67 41.76 41.66 41.76 153.3K
13:45 41.76 41.80 41.75 41.77 178.8K
13:50 41.75 41.78 41.64 41.73 218.3K
13:55 41.76 41.76 41.51 41.53 231.7K
14:00 41.57 41.72 41.54 41.55 302.3K
14:05 41.54 41.70 41.54 41.60 216.7K
14:10 41.58 41.69 41.53 41.59 123.5K
14:15 41.59 41.63 41.56 41.57 126.0K
14:20 41.58 41.63 41.55 41.57 316.4K
14:25 41.57 41.58 41.46 41.48 269.5K
14:30 41.49 41.54 41.45 41.52 176.9K
14:35 41.51 41.60 41.50 41.57 197.6K
14:40 41.58 41.63 41.56 41.62 142.7K
14:45 41.57 41.66 41.57 41.61 368.3K
14:50 41.61 41.64 41.58 41.62 395.9K
14:55 41.62 41.68 41.62 41.67 114.7K
15:40 41.69 41.69 41.69 41.69 189.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.36 44.99 43.20 44.56 30.1M
2025-09-25 42.78 44.28 42.25 43.49 40.2M
2025-09-24 40.77 41.99 40.60 41.69 16.2M
2025-09-23 41.69 42.23 40.06 40.70 19.2M
2025-09-22 43.34 43.73 41.30 42.11 19.0M
2025-09-19 42.37 43.97 42.30 42.86 22.5M
2025-09-18 43.98 43.99 41.70 42.10 26.5M
2025-09-17 43.35 44.44 42.60 44.29 19.5M
2025-09-16 43.80 44.77 42.19 43.50 25.0M
2025-09-15 42.54 44.80 42.42 43.49 27.3M
2025-09-12 42.25 43.53 41.88 42.28 20.0M
2025-09-11 41.38 42.55 41.30 42.12 22.0M
2025-09-10 41.04 42.19 40.73 41.65 38.1M
2025-09-09 43.95 45.08 43.35 43.51 25.6M
2025-09-08 43.75 44.64 42.42 44.39 44.4M
2025-09-05 39.67 42.85 39.31 42.56 45.5M
2025-09-04 39.91 41.51 38.88 39.56 30.7M
2025-09-03 40.86 42.88 39.71 39.92 30.4M
2025-09-02 42.30 42.35 40.08 40.59 25.4M
2025-09-01 41.68 42.36 40.80 41.99 26.1M
2025-08-29 40.98 42.18 40.80 41.43 26.9M
2025-08-28 39.35 41.35 39.32 40.62 26.1M
2025-08-27 41.39 42.40 39.72 39.81 24.4M
2025-08-26 40.31 41.85 39.91 40.94 24.3M
2025-08-25 40.84 41.59 39.97 40.64 30.1M
2025-08-22 40.36 40.90 40.20 40.56 21.2M
2025-08-21 40.68 41.61 40.47 40.67 18.7M
2025-08-20 41.00 42.45 40.62 40.77 31.1M
2025-08-19 40.80 42.20 40.68 41.63 24.1M
2025-08-18 42.21 42.53 41.01 41.08 24.6M
2025-08-15 39.60 41.77 39.60 41.46 26.6M
2025-08-14 41.36 41.67 39.79 39.81 29.5M
2025-08-13 40.94 41.80 40.90 41.34 28.2M
2025-08-12 41.50 42.55 39.80 41.76 51.8M
2025-08-11 42.98 43.28 41.25 42.63 59.2M
2025-08-08 37.10 40.00 36.83 39.41 48.9M
2025-08-07 35.97 37.25 35.00 37.22 38.2M
2025-08-06 35.82 36.03 35.46 35.72 14.6M
2025-08-05 35.82 35.94 35.42 35.82 14.5M
2025-08-04 36.05 36.35 35.25 35.77 17.7M
2025-08-01 36.16 37.24 35.85 36.08 23.4M
2025-07-31 37.35 37.42 35.82 36.16 35.5M
2025-07-30 39.02 39.19 37.65 37.92 27.3M
2025-07-29 37.45 38.96 37.30 38.13 27.0M
2025-07-28 37.90 38.90 37.26 37.49 38.0M
2025-07-25 38.60 40.25 38.45 39.01 52.3M
2025-07-24 35.19 38.70 35.19 38.60 52.5M
2025-07-23 36.30 36.80 35.40 35.58 34.3M
2025-07-22 34.60 35.88 34.50 35.84 37.4M
2025-07-21 34.18 34.75 33.72 34.41 26.9M
2025-07-18 32.81 34.36 32.81 33.91 40.2M
2025-07-17 31.61 33.36 31.47 32.56 24.5M
2025-07-16 31.92 32.01 31.31 31.47 14.3M
2025-07-15 32.62 33.00 31.77 32.00 31.9M
2025-07-14 33.50 34.49 33.22 33.33 25.6M
2025-07-11 32.88 33.60 32.68 32.78 18.3M
2025-07-10 32.57 32.93 32.50 32.66 8.5M
2025-07-09 33.66 33.77 32.60 32.75 14.5M
2025-07-08 32.66 33.80 32.66 33.34 14.6M
2025-07-07 32.81 32.85 32.44 32.65 10.0M
2025-07-04 33.88 33.90 32.92 32.94 17.0M
2025-07-03 32.97 34.85 32.46 34.57 30.5M
2025-07-02 31.75 32.85 31.60 32.68 18.9M
2025-07-01 32.15 32.15 31.15 31.69 13.5M
2025-06-30 32.21 32.45 31.85 32.16 9.9M
2025-06-27 32.50 33.08 32.18 32.21 15.6M
2025-06-26 32.00 32.76 31.76 31.81 16.2M
2025-06-25 31.39 32.44 31.39 31.98 19.9M
2025-06-24 30.10 31.45 30.06 31.28 18.9M
2025-06-23 29.36 30.22 29.31 30.16 13.5M
2025-06-20 29.37 30.20 29.32 29.37 14.5M
2025-06-19 29.60 30.25 29.27 29.36 11.0M
2025-06-18 30.12 30.30 29.51 29.70 10.7M
2025-06-17 30.10 30.72 30.00 30.19 12.8M
2025-06-16 30.20 30.34 29.96 29.98 11.1M
2025-06-13 30.65 31.03 30.17 30.32 11.3M
2025-06-12 31.30 31.48 30.75 30.87 13.0M
2025-06-11 30.49 31.75 30.49 31.28 20.8M
2025-06-10 30.82 30.98 30.32 30.40 8.3M
2025-06-09 30.55 30.96 30.40 30.67 6.1M
2025-06-06 30.62 31.00 30.50 30.54 7.2M
2025-06-05 30.93 31.07 30.44 30.60 7.7M
2025-06-04 29.66 31.13 29.66 30.92 16.2M
2025-06-03 29.32 29.79 29.09 29.62 8.9M
2025-05-30 29.97 30.13 29.40 29.47 7.7M
2025-05-29 29.86 30.12 29.61 29.96 7.2M
2025-05-28 30.06 30.26 29.81 29.88 6.0M
2025-05-27 30.35 30.81 30.00 30.21 9.6M
2025-05-26 30.57 31.25 30.30 30.36 7.6M
2025-05-23 30.68 31.70 30.68 30.77 15.5M
2025-05-22 30.55 31.08 30.43 30.58 10.9M
2025-05-21 29.88 31.10 29.81 30.69 17.7M
2025-05-20 29.80 29.97 29.56 29.79 7.4M
2025-05-19 29.92 30.07 29.64 29.87 4.9M
2025-05-16 29.80 30.30 29.80 30.02 6.5M
2025-05-15 30.80 31.20 29.99 30.01 11.1M
2025-05-14 30.48 31.20 30.30 30.95 11.8M
2025-05-13 29.98 30.75 29.78 30.49 17.2M
2025-05-12 29.84 29.98 29.54 29.78 10.9M
2025-05-09 29.74 29.80 29.34 29.49 6.2M
2025-05-08 29.29 29.99 29.13 29.75 10.7M
2025-05-07 29.85 29.92 29.04 29.38 10.2M
2025-05-06 29.10 29.63 29.10 29.55 9.4M
2025-04-30 28.72 29.45 28.61 29.14 8.4M
2025-04-29 28.55 28.85 28.50 28.76 4.2M
2025-04-28 28.80 28.95 28.51 28.67 5.9M
2025-04-25 28.72 29.66 28.70 28.92 13.0M
2025-04-24 29.20 29.60 28.77 28.84 17.5M
2025-04-23 28.71 28.98 28.37 28.58 8.0M
2025-04-22 28.80 29.16 28.54 28.61 6.3M
2025-04-21 28.51 28.95 28.23 28.88 6.8M
2025-04-18 28.00 28.65 27.94 28.41 6.1M
2025-04-17 28.29 28.55 28.13 28.13 7.2M
2025-04-16 29.13 29.23 28.21 28.42 10.5M
2025-04-15 29.57 29.68 29.11 29.26 5.4M
2025-04-14 29.30 29.81 29.17 29.52 9.6M
2025-04-11 28.50 29.18 28.50 28.88 8.2M
2025-04-10 29.30 29.42 28.75 28.78 10.5M
2025-04-09 27.55 28.78 27.01 28.52 12.8M
2025-04-08 28.10 28.60 27.15 28.24 16.1M
2025-04-07 29.40 30.18 28.65 28.65 11.2M
2025-04-03 31.91 32.19 31.75 31.83 5.7M
2025-04-02 32.04 32.39 31.93 32.14 5.8M
2025-04-01 32.07 32.24 31.89 32.04 5.4M
2025-03-31 32.45 32.62 31.85 32.09 8.0M
2025-03-28 33.57 33.76 32.53 32.68 11.9M
2025-03-27 33.80 33.92 33.41 33.64 5.9M
2025-03-26 34.02 34.39 33.86 33.90 7.1M
2025-03-25 34.14 34.33 33.75 34.03 6.0M
2025-03-24 33.72 34.40 33.22 34.14 12.2M
2025-03-21 34.50 34.66 33.63 33.71 11.2M
2025-03-20 34.92 35.05 34.53 34.56 7.3M
2025-03-19 35.26 35.26 34.82 35.00 7.5M
2025-03-18 35.51 35.63 35.22 35.27 8.2M
2025-03-17 35.90 35.98 35.37 35.43 13.1M
2025-03-14 36.40 36.60 35.74 35.90 15.5M
2025-03-13 35.76 36.05 35.25 35.55 8.6M
2025-03-12 36.29 36.37 35.60 35.80 11.2M
2025-03-11 35.30 36.18 35.05 36.18 15.3M
2025-03-10 35.75 35.97 35.33 35.90 14.6M
2025-03-07 35.51 36.03 35.30 35.50 20.2M
2025-03-06 34.86 35.43 34.83 35.40 16.0M
2025-03-05 34.77 35.09 34.25 34.95 12.9M
2025-03-04 34.76 35.20 34.24 34.97 13.0M
2025-03-03 34.02 35.38 34.01 35.05 23.0M
2025-02-28 34.49 34.63 33.87 33.95 10.4M
2025-02-27 34.13 34.70 33.60 34.59 20.7M
2025-02-26 33.80 34.39 33.73 34.13 12.2M
2025-02-25 34.21 34.73 34.00 34.04 12.8M
2025-02-24 34.55 34.70 34.06 34.20 13.4M
2025-02-21 34.81 35.08 34.38 34.52 16.4M
2025-02-20 34.99 35.06 34.34 34.93 13.2M
2025-02-19 34.83 35.02 34.61 34.94 12.8M
2025-02-18 35.50 35.58 34.75 34.83 12.0M
2025-02-17 35.70 35.85 34.98 35.26 14.7M
2025-02-14 36.00 36.85 35.60 35.80 13.1M
2025-02-13 35.74 36.99 35.66 35.99 16.5M
2025-02-12 35.41 36.48 35.10 35.81 20.7M
2025-02-11 36.30 36.40 35.33 35.40 16.7M
2025-02-10 37.25 37.31 36.10 36.30 19.0M
2025-02-07 37.29 37.95 36.88 37.31 12.6M
2025-02-06 37.08 37.55 36.87 37.39 8.7M
2025-02-05 38.19 38.19 36.68 37.12 10.7M
2025-01-27 38.20 38.51 37.87 37.87 6.3M
2025-01-24 37.80 38.46 37.78 38.06 7.6M
2025-01-23 38.58 39.19 38.08 38.18 7.5M
2025-01-22 37.83 38.71 37.70 38.49 9.3M
2025-01-21 38.16 38.22 37.60 37.83 5.6M
2025-01-20 38.20 38.66 37.85 37.97 8.6M
2025-01-17 38.50 39.89 38.24 38.32 11.3M
2025-01-16 37.79 38.46 37.54 38.29 13.5M
2025-01-15 37.60 38.45 37.11 37.80 11.7M
2025-01-14 37.11 37.94 36.58 37.67 12.6M
2025-01-13 35.01 37.34 35.00 37.12 17.0M
2025-01-10 36.08 36.69 35.30 35.30 6.7M
2025-01-09 35.12 36.40 35.01 36.08 11.3M
2025-01-08 36.00 36.34 35.00 35.45 7.1M
2025-01-07 35.15 36.55 34.80 36.23 8.7M
2025-01-06 34.60 36.75 34.40 35.50 17.2M
2025-01-03 34.62 35.28 33.98 34.05 8.1M
2025-01-02 35.39 35.72 34.50 34.81 8.6M