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
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
2021-12-31 33.74 36.29 33.74 35.90 32.3M
2021-12-30 33.57 34.87 33.46 34.01 23.3M
2021-12-29 32.49 34.67 32.35 33.83 32.4M
2021-12-28 30.38 32.48 30.38 32.47 25.8M
2021-12-27 29.62 30.87 29.41 30.38 18.2M
2021-12-24 31.46 31.57 29.44 29.54 26.3M
2021-12-23 32.72 33.33 30.86 31.27 37.5M
2021-12-22 33.21 34.06 32.86 33.37 22.2M
2021-12-21 32.33 33.05 31.77 32.92 20.2M
2021-12-20 33.16 33.56 31.99 32.40 24.4M
2021-12-17 34.23 34.44 33.10 33.12 23.8M
2021-12-16 35.15 35.59 33.95 34.01 27.8M
2021-12-15 36.72 36.89 34.81 34.90 32.1M
2021-12-14 39.85 39.88 36.22 36.39 39.5M
2021-12-13 39.09 40.13 38.47 39.44 29.3M
2021-12-10 35.97 39.03 35.87 38.66 34.9M
2021-12-09 37.92 38.09 36.18 36.61 31.8M
2021-12-08 36.42 38.18 35.97 38.18 39.7M
2021-12-07 37.35 37.46 34.18 35.72 40.2M
2021-12-06 36.44 37.93 35.82 36.41 41.9M
2021-12-03 33.46 37.18 33.44 36.11 41.7M
2021-12-02 33.16 34.06 32.61 33.80 19.3M
2021-12-01 33.71 33.94 32.25 33.00 20.5M
2021-11-30 34.18 34.87 33.21 33.61 15.0M
2021-11-29 33.00 34.03 32.91 33.86 18.8M
2021-11-26 33.19 34.54 33.19 33.58 25.8M
2021-11-25 31.94 34.05 31.63 33.61 29.5M
2021-11-24 30.75 32.58 30.62 32.09 25.9M
2021-11-23 31.07 31.52 30.67 30.92 19.2M
2021-11-22 30.56 31.47 30.42 31.15 24.1M
2021-11-19 30.98 31.38 29.90 30.05 27.5M
2021-11-18 29.08 31.42 28.68 31.04 44.0M
2021-11-17 27.30 29.36 26.94 29.36 32.6M
2021-11-16 27.47 27.82 26.66 26.69 19.0M
2021-11-15 27.76 27.93 26.63 27.89 17.0M
2021-11-12 27.27 28.06 27.19 27.87 15.2M
2021-11-11 27.11 27.70 26.87 27.28 17.7M
2021-11-10 29.16 29.49 26.78 27.28 33.7M
2021-11-09 30.00 30.26 29.49 29.64 22.1M
2021-11-08 28.36 30.22 28.26 30.05 27.5M
2021-11-05 28.90 29.80 28.36 28.36 19.7M
2021-11-04 29.30 29.57 28.73 28.88 18.2M
2021-11-03 29.42 29.80 28.09 29.39 20.8M
2021-11-02 30.58 30.87 28.57 29.27 28.8M
2021-11-01 30.92 31.61 29.79 29.84 24.5M
2021-10-29 31.47 31.93 30.44 31.12 20.9M
2021-10-28 31.77 33.05 30.84 30.92 32.5M
2021-10-27 31.48 32.14 30.81 31.85 22.2M
2021-10-26 31.98 32.85 31.49 31.56 27.8M
2021-10-25 30.16 31.68 30.08 31.68 22.8M
2021-10-22 31.06 31.99 30.51 30.51 22.0M
2021-10-21 31.46 31.63 30.72 31.10 19.5M
2021-10-20 29.85 32.12 29.71 31.21 26.7M
2021-10-19 30.00 30.82 29.65 30.42 22.3M
2021-10-18 29.80 30.87 29.35 30.09 30.6M
2021-10-15 27.63 29.40 27.30 28.57 25.3M
2021-10-14 27.45 27.88 26.94 27.73 18.2M
2021-10-13 27.10 28.19 27.01 27.71 19.8M
2021-10-12 27.55 28.05 26.02 27.10 22.9M
2021-10-11 28.37 28.93 27.30 27.82 24.6M
2021-10-08 29.97 29.98 27.54 28.06 24.8M
2021-09-30 27.55 29.18 27.29 28.88 28.6M
2021-09-29 27.67 28.22 26.43 26.98 27.0M
2021-09-28 28.57 29.16 27.62 27.94 35.2M
2021-09-27 32.71 32.72 29.04 29.04 46.4M
2021-09-24 32.32 33.32 31.46 32.26 34.1M
2021-09-23 36.99 37.07 32.65 32.70 61.5M
2021-09-22 35.20 37.23 34.69 36.02 46.2M
2021-09-17 33.75 37.09 33.75 35.32 77.2M
2021-09-16 36.82 37.30 33.55 33.72 67.4M
2021-09-15 37.75 38.83 36.80 37.28 51.2M
2021-09-14 36.30 39.36 34.80 37.93 71.0M
2021-09-13 34.63 36.76 34.53 35.78 70.7M
2021-09-10 30.50 33.95 30.17 33.95 51.2M
2021-09-09 30.88 31.47 30.36 30.87 26.8M
2021-09-08 30.36 31.73 30.10 30.63 34.8M
2021-09-07 29.27 31.11 28.78 30.35 37.1M
2021-09-06 28.71 29.28 27.67 28.93 30.5M
2021-09-03 30.04 30.81 28.07 28.68 41.5M
2021-09-02 30.44 31.79 30.04 30.76 40.6M
2021-09-01 33.72 34.82 30.61 30.90 58.6M
2021-08-31 31.95 33.41 30.61 32.69 55.0M
2021-08-30 33.16 34.46 32.14 32.84 61.3M
2021-08-27 31.73 33.57 30.62 32.88 51.4M
2021-08-26 32.70 34.08 31.38 31.58 48.4M
2021-08-25 31.79 32.63 30.99 32.53 48.5M
2021-08-24 32.55 33.44 31.44 31.73 70.7M
2021-08-23 31.13 33.00 31.13 32.70 85.2M
2021-08-20 30.00 30.00 28.93 30.00 66.0M
2021-08-19 25.54 27.76 25.17 27.27 32.8M
2021-08-18 25.51 26.28 25.15 25.87 26.4M
2021-08-17 25.51 25.93 24.95 25.16 22.9M
2021-08-16 27.30 27.30 25.13 25.62 41.2M
2021-08-13 28.05 29.18 27.14 27.87 40.5M
2021-08-12 27.19 28.88 26.66 28.32 31.8M
2021-08-11 26.61 28.01 26.41 27.30 28.1M
2021-08-10 26.87 27.45 25.89 26.61 34.9M
2021-08-09 28.03 28.26 26.12 26.87 38.7M
2021-08-06 28.63 29.26 27.66 28.47 38.8M
2021-08-05 28.19 28.66 27.55 27.91 27.0M
2021-08-04 27.02 28.77 26.65 28.77 35.6M
2021-08-03 28.62 28.96 26.17 26.59 43.5M
2021-08-02 30.24 31.22 27.91 29.08 47.3M
2021-07-30 28.26 29.88 27.79 29.32 46.7M
2021-07-29 27.80 28.85 27.62 28.18 44.9M
2021-07-28 26.98 28.64 26.77 26.77 56.2M
2021-07-27 32.96 33.93 29.74 29.74 41.8M
2021-07-26 32.65 33.49 31.12 33.05 30.5M
2021-07-23 34.69 35.60 32.49 33.05 42.9M
2021-07-22 36.21 36.51 34.18 35.82 36.4M
2021-07-21 32.64 34.94 32.31 34.94 30.3M
2021-07-20 30.87 32.11 30.10 31.76 28.1M
2021-07-19 30.72 32.86 30.35 31.59 34.7M
2021-07-16 30.40 32.04 29.90 30.71 27.4M
2021-07-15 30.61 31.90 28.69 31.38 48.5M
2021-07-14 31.63 34.08 30.83 31.88 34.9M
2021-07-13 31.96 32.90 30.96 32.29 31.5M
2021-07-12 31.12 33.59 30.87 32.92 50.6M
2021-07-09 27.79 30.82 27.35 30.82 39.5M
2021-07-08 26.80 29.52 26.80 28.02 30.4M
2021-07-07 26.78 27.45 25.40 27.20 38.8M
2021-07-06 28.27 28.52 25.96 26.45 54.5M
2021-07-05 25.61 26.90 25.61 26.90 18.6M
2021-07-02 22.07 24.45 22.07 24.45 29.2M
2021-07-01 22.98 23.78 22.22 22.23 20.2M
2021-06-30 22.71 23.01 22.19 22.65 20.0M
2021-06-29 23.21 23.46 22.58 22.76 27.1M
2021-06-28 20.64 22.81 20.51 22.81 33.3M
2021-06-25 21.27 21.40 20.56 20.73 20.1M
2021-06-24 21.99 22.19 20.77 21.27 24.5M
2021-06-23 21.28 22.47 21.19 22.19 26.6M
2021-06-22 21.43 21.62 20.81 21.40 16.9M
2021-06-21 20.77 21.58 20.35 21.05 22.0M
2021-06-18 20.19 21.30 19.95 21.03 21.5M
2021-06-17 20.05 20.50 19.75 20.30 22.9M
2021-06-16 21.37 21.68 19.67 19.67 30.8M
2021-06-15 22.18 22.43 20.76 21.37 25.6M
2021-06-11 22.13 22.40 21.37 21.99 22.9M
2021-06-10 21.95 22.47 21.48 22.21 24.7M
2021-06-09 21.81 22.93 21.12 21.94 30.7M
2021-06-08 21.98 23.39 21.38 21.63 28.3M
2021-06-07 22.20 22.77 21.68 21.90 35.6M
2021-06-04 19.79 22.21 19.75 21.84 45.1M
2021-06-03 19.80 20.74 19.39 20.19 27.3M
2021-06-02 20.15 20.83 19.69 20.21 30.0M
2021-06-01 21.01 21.12 19.88 20.35 32.3M
2021-05-31 20.64 22.03 20.64 21.29 30.2M
2021-05-28 19.98 21.34 19.81 20.58 41.7M
2021-05-27 20.10 20.48 19.58 19.69 33.8M
2021-05-26 19.48 20.61 19.32 20.46 42.2M
2021-05-25 19.33 20.10 18.72 19.45 50.3M
2021-05-24 18.88 19.90 18.40 19.33 58.8M
2021-05-21 16.83 18.42 16.48 18.42 32.2M
2021-05-20 16.79 17.14 16.65 16.75 26.3M
2021-05-19 16.59 17.74 16.17 17.27 39.6M
2021-05-18 16.15 17.08 16.15 16.78 33.1M
2021-05-17 16.13 16.69 15.97 16.14 28.9M
2021-05-14 16.32 16.84 15.87 16.31 28.4M
2021-05-13 16.28 16.58 15.93 16.21 26.8M
2021-05-12 17.05 17.23 16.17 16.79 31.3M
2021-05-11 17.63 18.42 16.34 17.05 54.2M
2021-05-10 16.51 17.67 16.49 17.67 53.6M
2021-05-07 16.68 16.69 15.94 16.07 35.0M
2021-05-06 17.09 17.14 15.86 16.69 43.9M
2021-04-30 21.93 23.56 21.44 23.38 31.3M
2021-04-29 21.47 22.53 21.30 22.17 29.0M
2021-04-28 22.00 22.18 20.54 21.61 28.2M
2021-04-27 21.43 22.00 21.03 21.86 19.9M
2021-04-26 21.67 22.20 21.22 21.39 22.6M
2021-04-23 21.19 22.40 21.19 21.70 25.7M
2021-04-22 21.43 21.99 21.15 21.39 27.6M
2021-04-21 20.79 21.79 20.79 21.56 32.6M
2021-04-20 20.86 22.06 20.50 21.26 46.2M
2021-04-19 18.29 20.34 18.25 20.34 25.1M
2021-04-16 18.09 18.84 17.83 18.49 39.9M
2021-04-15 17.64 17.99 17.22 17.99 32.1M
2021-04-14 15.58 16.39 15.49 16.35 14.3M
2021-04-13 15.29 15.61 15.10 15.44 6.3M
2021-04-12 16.07 16.26 15.38 15.45 11.7M
2021-04-09 16.32 17.00 16.14 16.15 14.3M
2021-04-08 16.26 16.64 16.03 16.29 8.2M
2021-04-07 16.89 16.89 16.13 16.41 8.5M
2021-04-06 16.82 17.00 16.52 16.64 8.1M
2021-04-02 16.31 16.79 16.22 16.54 10.0M
2021-04-01 16.58 16.75 16.14 16.36 9.2M
2021-03-31 16.58 16.68 16.21 16.54 7.8M
2021-03-30 16.26 16.84 16.12 16.51 12.5M
2021-03-29 16.06 16.90 16.01 16.40 16.9M
2021-03-26 15.36 16.25 15.33 16.06 13.5M
2021-03-25 15.35 15.69 15.24 15.41 8.9M
2021-03-24 15.96 16.02 15.31 15.36 11.1M
2021-03-23 16.72 16.77 15.64 15.98 13.0M
2021-03-22 16.54 16.96 16.33 16.77 11.5M
2021-03-19 16.92 17.21 16.49 16.61 13.7M
2021-03-18 17.36 17.79 17.15 17.42 11.8M
2021-03-17 16.69 17.56 16.36 17.34 16.0M
2021-03-16 17.54 17.64 16.61 16.77 14.6M
2021-03-15 17.24 18.07 16.93 17.45 15.6M
2021-03-12 17.86 17.96 17.11 17.24 14.7M
2021-03-11 17.43 17.93 17.04 17.89 13.5M
2021-03-10 17.96 18.09 17.29 17.41 11.8M
2021-03-09 17.59 18.29 16.64 17.42 16.3M
2021-03-08 18.56 18.80 17.45 17.57 14.0M
2021-03-05 17.89 18.85 17.70 18.45 13.9M
2021-03-04 19.11 19.20 18.21 18.41 16.7M
2021-03-03 18.36 19.92 18.22 19.38 22.1M
2021-03-02 19.14 19.21 18.22 18.37 12.4M
2021-03-01 18.57 19.26 18.51 19.14 13.2M
2021-02-26 18.32 19.03 18.11 18.40 16.7M
2021-02-25 20.36 20.61 19.00 19.32 20.2M
2021-02-24 20.81 20.92 19.72 19.79 22.3M
2021-02-23 20.79 21.14 20.10 20.67 22.3M
2021-02-22 21.17 22.79 21.10 21.36 41.3M
2021-02-19 20.79 21.00 19.84 20.71 25.3M
2021-02-18 21.43 21.69 20.41 21.14 29.2M
2021-02-10 20.94 21.09 19.63 20.34 28.4M
2021-02-09 19.96 21.35 19.96 21.01 26.2M
2021-02-08 19.64 19.96 18.57 19.93 26.4M
2021-02-05 21.43 21.43 19.39 19.39 35.7M
2021-02-04 23.57 24.19 21.44 21.55 48.7M
2021-02-03 22.07 24.20 21.68 23.82 50.0M
2021-02-02 21.79 22.33 21.29 22.00 26.4M
2021-02-01 21.43 22.04 20.36 21.57 21.2M
2021-01-29 23.57 23.74 20.84 21.43 34.3M
2021-01-28 23.36 24.28 22.86 23.16 28.3M
2021-01-27 23.93 24.96 22.91 24.39 39.1M
2021-01-26 24.69 25.36 23.07 23.99 37.6M
2021-01-25 24.09 26.06 23.99 24.27 44.6M
2021-01-22 22.49 24.61 22.25 23.98 37.4M
2021-01-21 20.99 23.10 20.93 22.54 44.4M
2021-01-20 20.11 21.06 20.04 21.00 26.0M
2021-01-19 20.73 21.29 19.91 20.02 29.3M
2021-01-18 20.71 21.12 19.98 20.89 28.0M
2021-01-15 21.41 21.41 19.94 20.93 34.9M
2021-01-14 22.56 22.80 20.75 21.09 34.4M
2021-01-13 24.06 24.84 22.27 22.64 44.6M
2021-01-12 22.87 24.39 22.87 23.64 43.1M
2021-01-11 25.23 25.39 22.79 23.37 48.4M
2021-01-08 23.29 24.27 22.32 24.27 45.4M
2021-01-07 23.49 24.44 22.91 23.79 49.9M
2021-01-06 23.14 23.84 21.79 22.50 64.5M
2021-01-05 19.93 21.67 19.44 21.67 41.2M
2021-01-04 19.44 19.87 19.22 19.70 33.9M