中矿资源

002738
🏛️ 中国 →
47.79
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
2022-12-30 49.91 49.91 47.53 47.61 17.9M
2022-12-29 49.06 50.79 48.94 49.24 16.3M
2022-12-28 49.11 49.97 47.99 49.14 16.3M
2022-12-27 50.61 50.94 49.72 50.41 11.1M
2022-12-26 49.63 50.90 49.55 50.80 10.3M
2022-12-23 49.09 50.46 49.07 49.79 9.4M
2022-12-22 51.81 52.00 49.66 49.71 11.3M
2022-12-21 51.36 52.75 50.61 51.70 10.6M
2022-12-20 53.56 53.71 51.23 51.44 15.6M
2022-12-19 51.51 55.11 51.51 53.56 23.6M
2022-12-16 53.83 54.14 51.35 51.59 18.5M
2022-12-15 53.57 54.54 52.75 54.39 11.9M
2022-12-14 53.61 54.57 53.61 53.84 7.9M
2022-12-13 54.16 55.15 53.75 53.86 10.6M
2022-12-12 54.86 54.89 53.24 54.16 14.6M
2022-12-09 55.09 56.29 54.54 55.21 18.9M
2022-12-08 55.57 56.41 54.77 55.25 10.5M
2022-12-07 54.84 56.84 54.64 55.71 20.2M
2022-12-06 54.28 55.93 53.38 54.84 15.1M
2022-12-05 55.07 55.63 54.29 54.59 12.4M
2022-12-02 55.00 56.34 54.36 55.27 12.7M
2022-12-01 55.79 56.07 54.64 55.11 14.5M
2022-11-30 53.06 55.62 52.73 55.56 22.8M
2022-11-29 53.30 53.81 52.69 53.31 11.1M
2022-11-28 52.18 53.45 51.94 53.24 12.9M
2022-11-25 55.64 55.68 53.77 53.80 12.5M
2022-11-24 55.39 56.31 54.74 55.64 14.6M
2022-11-23 54.50 55.67 53.33 54.86 19.0M
2022-11-22 56.43 56.61 55.32 55.50 12.9M
2022-11-21 54.37 56.19 53.77 56.17 15.7M
2022-11-18 55.64 56.54 54.91 55.01 18.0M
2022-11-17 58.91 59.54 55.51 56.50 27.5M
2022-11-16 60.01 60.57 59.00 59.09 16.1M
2022-11-15 60.00 60.82 58.93 60.77 18.6M
2022-11-14 61.43 63.07 60.02 60.50 21.9M
2022-11-11 64.29 64.57 61.84 62.44 18.4M
2022-11-10 64.01 64.51 61.90 62.39 22.6M
2022-11-09 66.21 66.69 64.87 65.01 20.0M
2022-11-08 64.27 66.07 63.60 64.89 24.2M
2022-11-07 65.10 66.40 63.64 64.04 30.6M
2022-11-04 61.57 65.21 60.71 63.51 53.0M
2022-11-03 60.49 63.56 60.49 61.96 66.5M
2022-11-02 66.50 67.34 66.07 67.21 17.0M
2022-11-01 64.36 68.24 64.36 67.15 25.0M
2022-10-31 62.82 65.03 62.58 64.29 13.4M
2022-10-28 64.01 64.77 62.43 63.29 17.8M
2022-10-27 65.11 66.76 64.76 64.86 17.6M
2022-10-26 63.64 66.04 63.57 64.99 24.6M
2022-10-25 62.84 63.59 59.86 63.07 18.6M
2022-10-24 62.58 65.34 62.15 62.84 20.8M
2022-10-21 64.41 65.11 61.43 62.34 18.6M
2022-10-20 65.36 65.73 63.21 64.71 14.8M
2022-10-19 64.86 67.86 64.46 65.71 21.1M
2022-10-18 65.57 65.89 63.94 64.45 14.5M
2022-10-17 64.64 65.57 63.27 64.44 18.5M
2022-10-14 63.21 66.64 62.86 66.11 30.5M
2022-10-13 62.06 63.57 61.14 61.18 22.0M
2022-10-12 65.99 66.07 59.65 63.63 39.1M
2022-10-11 66.41 67.50 64.79 65.21 19.7M
2022-10-10 65.63 67.08 63.64 65.07 19.6M
2022-09-30 67.54 68.70 65.65 65.71 19.6M
2022-09-29 67.85 69.82 67.50 68.65 21.0M
2022-09-28 70.01 70.36 66.64 66.64 24.6M
2022-09-27 72.15 72.69 68.43 70.67 30.5M
2022-09-26 71.29 73.64 71.07 72.69 19.2M
2022-09-23 74.29 74.30 71.15 72.86 23.3M
2022-09-22 75.14 76.50 73.36 75.00 20.3M
2022-09-21 71.79 75.95 71.44 75.36 31.8M
2022-09-20 69.29 74.44 69.04 72.32 31.2M
2022-09-19 68.03 69.81 67.86 68.67 19.9M
2022-09-16 71.55 71.57 67.94 68.75 27.3M
2022-09-15 76.99 78.49 70.24 70.93 41.3M
2022-09-14 74.70 78.21 74.04 76.22 30.3M
2022-09-13 75.36 76.21 73.06 74.99 22.0M
2022-09-09 73.93 76.79 72.50 75.55 33.5M
2022-09-08 72.93 74.06 71.57 73.02 21.6M
2022-09-07 73.03 73.32 70.77 72.60 35.0M
2022-09-06 65.71 71.70 65.50 71.70 55.9M
2022-09-05 62.89 65.28 62.71 65.18 15.6M
2022-09-02 67.12 67.41 63.34 64.21 28.4M
2022-09-01 67.86 69.57 66.44 66.94 22.9M
2022-08-31 71.43 73.27 66.32 67.71 40.3M
2022-08-30 70.55 74.86 68.56 72.06 40.2M
2022-08-29 68.64 70.39 67.41 70.06 35.0M
2022-08-26 66.30 71.96 65.62 69.86 54.2M
2022-08-25 69.26 70.36 63.76 65.42 50.5M
2022-08-24 66.43 70.24 66.24 67.49 50.2M
2022-08-23 67.86 69.04 65.29 66.22 29.2M
2022-08-22 63.01 67.85 60.81 67.70 42.2M
2022-08-19 64.83 65.45 62.86 63.58 17.7M
2022-08-18 65.54 66.27 63.84 64.81 20.5M
2022-08-17 66.23 66.64 64.33 66.01 21.4M
2022-08-16 67.54 68.21 66.06 66.83 19.2M
2022-08-15 66.73 68.57 66.29 67.22 25.1M
2022-08-12 66.94 68.11 66.11 66.15 14.8M
2022-08-11 69.46 69.84 65.36 67.33 28.4M
2022-08-10 69.29 70.21 67.57 68.44 28.9M
2022-08-09 68.79 70.00 67.83 68.32 29.1M
2022-08-08 64.64 69.97 64.56 68.49 47.7M
2022-08-05 62.84 65.09 60.71 64.59 38.5M
2022-08-04 60.88 64.21 60.88 62.61 30.2M
2022-08-03 61.43 64.11 59.64 60.54 25.1M
2022-08-02 62.14 62.78 60.08 60.31 28.0M
2022-08-01 62.93 64.56 60.36 64.11 30.5M
2022-07-29 63.86 64.54 63.01 63.98 20.0M
2022-07-28 67.21 67.74 64.00 64.19 33.5M
2022-07-27 66.84 67.55 63.79 66.43 33.8M
2022-07-26 63.79 69.15 63.79 66.59 55.7M
2022-07-25 62.65 64.57 62.22 62.86 20.4M
2022-07-22 63.66 64.60 61.83 63.01 27.3M
2022-07-21 67.73 67.90 62.61 62.64 37.6M
2022-07-20 64.72 69.64 64.72 67.06 38.5M
2022-07-19 63.16 64.78 62.23 63.77 22.7M
2022-07-18 66.44 66.61 62.15 63.50 32.2M
2022-07-15 63.31 68.21 62.95 65.29 35.7M
2022-07-14 67.05 67.14 63.27 65.63 34.2M
2022-07-13 65.37 68.54 64.20 67.48 32.1M
2022-07-12 66.62 68.45 63.99 66.31 30.4M
2022-07-11 70.36 71.19 64.11 66.34 43.9M
2022-07-08 74.28 74.66 71.14 71.23 21.6M
2022-07-07 71.49 74.54 71.49 73.24 19.9M
2022-07-06 71.34 74.60 70.88 71.96 24.8M
2022-07-05 72.04 73.79 71.11 71.98 26.5M
2022-07-04 69.05 74.16 69.05 72.68 39.4M
2022-07-01 66.54 70.69 65.66 69.71 36.3M
2022-06-30 62.41 67.84 62.41 66.15 36.0M
2022-06-29 64.31 65.21 61.86 61.86 29.4M
2022-06-28 64.84 66.21 61.91 64.94 51.2M
2022-06-27 58.08 63.74 57.49 63.74 30.9M
2022-06-24 57.87 58.63 56.82 57.95 21.5M
2022-06-23 57.86 59.13 55.63 58.69 32.1M
2022-06-22 56.91 59.69 56.50 57.89 31.6M
2022-06-21 59.36 59.64 55.44 56.54 37.7M
2022-06-20 60.64 61.79 59.18 60.07 30.0M
2022-06-17 57.26 61.29 57.26 59.75 35.2M
2022-06-16 57.86 59.09 56.90 58.22 23.7M
2022-06-15 58.81 59.66 57.31 58.09 30.5M
2022-06-14 58.57 59.50 56.79 58.47 35.1M
2022-06-13 59.34 62.66 59.29 60.24 45.9M
2022-06-10 59.49 60.44 58.66 60.14 33.7M
2022-06-09 59.29 62.50 58.80 59.84 33.3M
2022-06-08 60.31 61.42 58.57 59.86 44.3M
2022-06-07 57.86 60.34 57.52 59.71 55.8M
2022-06-06 50.19 54.97 50.19 54.97 27.1M
2022-06-02 49.98 51.61 48.95 49.97 31.1M
2022-06-01 50.14 51.14 48.28 50.25 33.1M
2022-05-31 51.03 51.70 49.19 51.30 29.7M
2022-05-30 51.98 52.34 49.90 51.76 33.5M
2022-05-27 55.11 55.61 50.48 51.47 48.5M
2022-05-26 54.39 55.10 52.45 53.95 34.6M
2022-05-25 55.56 56.02 52.08 53.46 51.3M
2022-05-24 50.46 56.07 50.11 54.49 67.7M
2022-05-23 49.13 51.83 49.09 50.97 34.6M
2022-05-20 49.29 50.07 47.81 48.62 21.7M
2022-05-19 47.95 49.68 46.94 48.94 28.6M
2022-05-18 48.15 49.07 47.76 48.79 26.4M
2022-05-17 45.13 48.88 45.01 48.16 36.4M
2022-05-16 46.43 46.99 45.28 45.28 24.9M
2022-05-13 44.92 47.63 44.07 45.97 34.8M
2022-05-12 43.66 45.54 43.27 44.66 35.7M
2022-05-11 40.82 45.29 40.72 43.41 46.5M
2022-05-10 38.52 41.42 38.27 41.17 33.7M
2022-05-09 39.38 40.02 38.87 39.55 18.8M
2022-05-06 39.95 40.78 39.57 40.00 25.6M
2022-05-05 42.09 43.01 41.42 41.67 37.0M
2022-04-29 40.82 43.08 39.54 42.65 52.8M
2022-04-28 37.74 40.85 37.40 40.03 57.2M
2022-04-27 32.97 37.14 32.77 37.14 41.1M
2022-04-26 34.18 34.85 33.36 33.76 26.8M
2022-04-25 35.76 36.19 33.32 33.35 25.6M
2022-04-22 37.79 38.16 36.58 36.65 19.3M
2022-04-21 39.83 40.32 37.50 37.79 24.9M
2022-04-20 41.33 41.48 39.85 39.90 17.5M
2022-04-19 41.73 42.18 40.90 41.33 18.5M
2022-04-18 41.18 41.96 39.35 41.73 23.7M
2022-04-15 41.63 42.68 40.26 41.69 36.5M
2022-04-14 40.82 40.89 39.54 40.36 18.6M
2022-04-13 39.64 41.60 38.94 40.54 26.8M
2022-04-12 39.39 40.41 39.25 39.64 23.4M
2022-04-11 42.13 42.29 38.83 39.18 39.9M
2022-04-08 44.70 44.80 42.28 42.35 27.7M
2022-04-07 44.63 45.15 43.63 44.29 21.6M
2022-04-06 45.92 45.92 43.83 44.80 26.0M
2022-04-01 44.13 47.24 43.88 46.02 29.8M
2022-03-31 49.13 49.15 44.90 45.44 44.2M
2022-03-30 47.76 49.13 47.49 48.81 26.1M
2022-03-29 46.88 48.45 46.23 47.62 37.8M
2022-03-28 49.13 49.98 45.65 46.22 35.8M
2022-03-25 48.26 51.02 48.26 49.09 36.7M
2022-03-24 48.53 49.18 46.43 48.37 35.1M
2022-03-23 50.26 51.89 48.48 49.18 35.2M
2022-03-22 49.55 51.81 48.31 50.15 41.8M
2022-03-21 49.23 52.86 47.55 49.52 54.4M
2022-03-18 49.44 52.04 48.83 50.56 59.3M
2022-03-17 49.49 51.21 46.99 47.34 53.2M
2022-03-16 48.29 49.23 46.54 48.78 44.1M
2022-03-15 46.94 50.24 46.10 46.63 41.3M
2022-03-14 47.35 49.32 45.66 46.94 29.9M
2022-03-11 46.17 48.31 45.36 48.04 40.1M
2022-03-10 50.36 50.56 44.85 47.70 64.9M
2022-03-09 48.70 49.42 46.43 48.98 44.9M
2022-03-08 52.65 52.98 47.41 47.41 51.0M
2022-03-07 53.06 54.35 51.48 52.68 31.5M
2022-03-04 49.38 54.49 48.99 52.04 41.6M
2022-03-03 54.59 55.00 50.77 51.03 43.3M
2022-03-02 52.05 55.66 52.05 54.08 47.7M
2022-03-01 56.63 56.89 49.90 52.04 69.6M
2022-02-28 52.26 54.99 51.54 54.99 26.6M
2022-02-25 50.09 51.28 48.97 49.99 48.0M
2022-02-24 48.60 50.05 46.63 47.63 50.3M
2022-02-23 49.41 50.00 47.19 49.85 43.4M
2022-02-22 49.49 50.69 47.46 49.48 56.1M
2022-02-21 45.66 49.56 45.55 48.85 75.1M
2022-02-18 42.90 45.62 42.73 45.05 68.7M
2022-02-17 37.24 41.53 37.24 41.53 41.8M
2022-02-16 38.20 38.78 37.14 37.75 31.0M
2022-02-15 36.04 38.13 34.95 37.56 39.2M
2022-02-14 35.41 37.43 34.95 35.15 41.9M
2022-02-11 33.52 37.03 33.16 35.86 59.0M
2022-02-10 34.17 34.66 32.87 33.66 50.6M
2022-02-09 32.65 32.78 31.86 32.78 49.8M
2022-02-08 30.41 30.44 28.62 29.80 18.8M
2022-02-07 31.12 31.80 30.26 30.46 20.7M
2022-01-28 31.72 31.72 29.08 29.85 25.5M
2022-01-27 32.27 32.37 31.17 31.21 20.6M
2022-01-26 32.29 32.49 30.84 31.53 23.6M
2022-01-25 32.14 33.29 31.63 31.71 42.1M
2022-01-24 29.19 32.00 29.19 32.00 32.7M
2022-01-21 28.51 30.05 28.09 29.09 21.9M
2022-01-20 28.84 29.28 28.06 28.38 16.9M
2022-01-19 30.38 30.63 28.66 29.02 24.3M
2022-01-18 29.93 32.18 29.84 30.70 32.2M
2022-01-17 29.59 30.39 29.29 30.12 23.9M
2022-01-14 28.62 29.70 28.62 29.33 16.8M
2022-01-13 30.45 30.51 28.57 29.02 26.0M
2022-01-12 31.48 31.63 30.07 30.61 24.6M
2022-01-11 30.85 31.32 30.05 30.20 20.8M
2022-01-10 30.20 31.43 29.85 30.99 23.4M
2022-01-07 33.16 33.30 29.98 29.98 38.5M
2022-01-06 32.30 34.51 31.44 33.31 31.1M
2022-01-05 32.76 33.91 32.14 32.82 31.5M
2022-01-04 36.43 36.84 32.85 33.31 39.8M