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
2023-12-29 37.74 38.27 37.27 37.31 17.6M
2023-12-28 35.00 38.10 34.94 37.74 39.4M
2023-12-27 35.58 35.80 34.90 35.06 10.8M
2023-12-26 36.16 36.28 35.62 35.74 9.1M
2023-12-25 35.90 36.15 35.60 36.00 10.4M
2023-12-22 34.92 36.75 34.53 35.90 22.1M
2023-12-21 34.40 35.21 34.32 35.07 11.4M
2023-12-20 35.40 35.43 34.65 34.69 9.8M
2023-12-19 35.10 35.43 34.83 35.21 11.2M
2023-12-18 35.50 36.74 35.08 35.20 16.2M
2023-12-15 36.00 37.20 35.80 35.98 23.9M
2023-12-14 36.94 37.30 35.78 35.85 17.4M
2023-12-13 36.85 36.85 35.72 35.95 13.3M
2023-12-12 36.97 37.50 36.67 36.79 13.2M
2023-12-11 38.29 38.30 35.86 37.23 31.3M
2023-12-08 39.75 39.98 38.47 38.54 18.0M
2023-12-07 39.30 39.77 38.50 39.08 32.2M
2023-12-06 36.80 40.68 36.68 39.75 61.5M
2023-12-05 36.02 38.37 35.95 36.99 40.3M
2023-12-04 35.19 36.88 35.10 36.54 21.4M
2023-12-01 34.55 36.25 34.25 35.61 16.8M
2023-11-30 34.72 34.93 34.10 34.40 7.3M
2023-11-29 34.89 35.25 34.61 34.89 8.3M
2023-11-28 34.48 34.98 34.18 34.90 9.0M
2023-11-27 35.21 35.28 34.55 34.61 10.5M
2023-11-24 36.13 36.19 35.41 35.50 9.7M
2023-11-23 35.80 36.15 35.60 36.15 7.7M
2023-11-22 36.80 37.08 35.75 35.96 17.1M
2023-11-21 37.84 38.10 37.01 37.13 13.8M
2023-11-20 38.05 38.56 37.51 37.84 12.5M
2023-11-17 36.85 38.36 36.78 37.89 19.4M
2023-11-16 38.28 38.39 37.07 37.07 22.1M
2023-11-15 36.69 39.08 36.63 38.29 42.2M
2023-11-14 36.44 36.65 35.91 36.04 13.3M
2023-11-13 36.40 37.10 36.23 36.60 14.4M
2023-11-10 36.20 37.36 35.75 36.51 20.5M
2023-11-09 36.11 36.84 36.11 36.18 12.5M
2023-11-08 36.17 36.65 35.80 36.16 14.3M
2023-11-07 36.80 36.80 36.20 36.42 14.5M
2023-11-06 36.35 37.34 36.31 37.15 19.8M
2023-11-03 36.28 36.60 36.01 36.20 11.6M
2023-11-02 36.22 36.60 35.89 35.92 12.7M
2023-11-01 36.70 36.85 36.14 36.38 18.9M
2023-10-31 36.29 37.37 36.01 37.37 28.4M
2023-10-30 35.42 36.49 35.40 36.17 17.5M
2023-10-27 33.70 36.05 33.50 35.76 29.3M
2023-10-26 34.48 34.69 33.38 34.08 19.1M
2023-10-25 35.95 35.97 34.70 34.84 20.0M
2023-10-24 34.32 36.13 34.32 35.63 25.5M
2023-10-23 35.03 35.12 34.18 34.20 21.6M
2023-10-20 34.35 36.77 34.30 35.50 29.6M
2023-10-19 35.17 35.43 34.22 34.73 18.8M
2023-10-18 37.01 37.31 35.28 35.64 25.4M
2023-10-17 37.54 38.10 36.98 37.27 20.3M
2023-10-16 39.18 39.18 37.35 37.57 21.6M
2023-10-13 39.60 39.72 38.91 39.23 31.9M
2023-10-12 36.49 39.71 36.46 39.71 53.5M
2023-10-11 36.50 36.90 36.00 36.10 13.6M
2023-10-10 35.72 37.22 35.65 36.44 21.8M
2023-10-09 36.00 36.03 35.20 35.75 13.6M
2023-09-28 36.35 37.20 36.00 36.41 15.1M
2023-09-27 35.85 37.07 35.70 36.35 14.3M
2023-09-26 36.75 36.87 36.11 36.12 9.7M
2023-09-25 37.25 37.57 36.49 36.93 12.8M
2023-09-22 36.63 37.66 36.60 37.55 15.8M
2023-09-21 37.00 37.37 36.50 36.77 9.0M
2023-09-20 37.37 37.78 37.04 37.11 9.1M
2023-09-19 38.45 38.51 37.64 37.77 10.8M
2023-09-18 37.70 39.50 37.31 38.75 17.7M
2023-09-15 38.28 38.48 37.49 37.69 11.1M
2023-09-14 38.60 38.69 37.91 38.01 10.6M
2023-09-13 39.40 39.98 38.58 38.79 13.9M
2023-09-12 39.07 40.99 38.84 39.85 24.4M
2023-09-11 38.01 39.25 37.81 38.69 13.3M
2023-09-08 39.03 39.29 38.22 38.44 10.6M
2023-09-07 40.23 40.39 39.33 39.36 12.1M
2023-09-06 40.17 40.51 39.80 40.39 15.8M
2023-09-05 39.39 41.13 39.20 40.22 32.1M
2023-09-04 37.87 40.70 37.46 39.39 32.9M
2023-09-01 37.01 37.65 37.01 37.23 7.4M
2023-08-31 37.50 37.94 36.85 37.20 10.9M
2023-08-30 37.79 38.55 37.40 37.62 11.6M
2023-08-29 36.45 38.18 36.11 37.82 15.0M
2023-08-28 39.88 39.88 36.66 36.68 18.8M
2023-08-25 38.05 38.13 37.00 37.26 12.7M
2023-08-24 38.47 39.02 37.96 38.25 11.0M
2023-08-23 38.99 39.28 38.07 38.08 9.6M
2023-08-22 39.75 40.15 38.30 39.02 19.0M
2023-08-21 40.10 40.67 39.98 40.03 6.4M
2023-08-18 41.30 41.50 40.36 40.36 7.5M
2023-08-17 40.65 41.34 40.43 41.19 9.0M
2023-08-16 41.49 41.88 40.96 40.99 6.8M
2023-08-15 41.99 42.25 41.44 41.58 6.9M
2023-08-14 42.27 42.27 41.46 42.08 8.2M
2023-08-11 43.13 43.44 42.53 42.59 9.3M
2023-08-10 43.16 43.56 42.90 43.26 8.6M
2023-08-09 43.01 43.25 42.91 42.93 6.8M
2023-08-08 43.45 43.48 42.80 43.26 6.3M
2023-08-07 43.24 44.20 43.00 43.48 10.0M
2023-08-04 43.18 44.20 42.96 43.64 14.0M
2023-08-03 43.12 43.42 42.26 43.16 18.9M
2023-08-02 44.90 44.91 43.29 43.30 20.7M
2023-08-01 44.88 45.33 44.47 44.89 10.9M
2023-07-31 46.01 47.00 44.46 45.21 20.1M
2023-07-28 45.20 46.13 45.08 45.86 8.7M
2023-07-27 46.60 47.21 45.60 45.70 9.8M
2023-07-26 48.11 48.47 46.58 46.74 13.5M
2023-07-25 45.53 48.30 45.17 47.97 29.6M
2023-07-24 45.57 45.67 44.63 44.66 11.8M
2023-07-21 46.80 47.32 45.16 46.06 17.1M
2023-07-20 47.50 48.81 47.44 47.80 11.4M
2023-07-19 47.45 47.65 47.00 47.31 6.7M
2023-07-18 49.60 49.62 47.11 47.70 15.8M
2023-07-17 50.69 50.69 49.10 49.33 13.2M
2023-07-14 51.29 51.35 50.16 51.30 14.2M
2023-07-13 50.76 51.60 50.76 51.29 11.2M
2023-07-12 50.85 51.45 50.53 50.60 7.9M
2023-07-11 51.50 51.95 50.50 51.15 10.4M
2023-07-10 51.00 53.33 50.99 51.76 15.9M
2023-07-07 49.98 50.78 49.88 50.34 7.8M
2023-07-06 51.42 51.42 50.14 50.16 10.5M
2023-07-05 50.45 51.49 50.26 51.49 11.7M
2023-07-04 51.33 51.49 50.51 50.61 9.7M
2023-07-03 50.71 51.50 50.02 51.15 13.2M
2023-06-30 49.70 51.36 49.70 50.94 12.4M
2023-06-29 50.78 50.78 49.68 49.70 12.5M
2023-06-28 51.49 51.49 50.20 50.80 8.5M
2023-06-27 51.66 52.20 50.54 51.30 11.6M
2023-06-26 52.50 52.99 51.44 51.59 10.9M
2023-06-21 53.85 54.65 53.06 53.09 9.9M
2023-06-20 54.85 55.27 53.73 53.95 14.6M
2023-06-19 56.70 57.38 54.87 55.02 16.9M
2023-06-16 56.97 57.40 56.08 57.00 12.8M
2023-06-15 55.10 57.57 54.11 57.11 18.5M
2023-06-14 56.57 56.77 54.88 55.38 10.8M
2023-06-13 56.30 56.66 55.56 56.12 8.7M
2023-06-12 57.75 58.03 56.21 56.29 13.1M
2023-06-09 55.28 58.50 55.28 57.75 30.7M
2023-06-08 54.85 56.50 54.80 55.66 14.8M
2023-06-07 54.59 55.10 53.41 54.43 8.5M
2023-06-06 55.30 55.99 54.15 54.30 9.7M
2023-06-05 56.58 56.67 55.20 55.60 13.3M
2023-06-02 54.78 57.41 54.51 56.80 21.0M
2023-06-01 53.30 55.91 52.78 54.80 15.5M
2023-05-31 52.74 54.03 52.00 53.60 11.8M
2023-05-30 53.84 54.71 52.89 53.69 14.0M
2023-05-29 53.25 54.71 51.70 54.43 20.1M
2023-05-26 54.65 54.71 52.63 52.81 17.9M
2023-05-25 55.71 55.93 54.44 55.14 11.2M
2023-05-24 57.19 57.94 55.21 55.43 21.7M
2023-05-23 57.50 58.77 57.00 57.73 11.7M
2023-05-22 57.86 58.77 57.64 58.02 10.1M
2023-05-19 59.07 59.08 56.99 57.97 13.1M
2023-05-18 58.67 59.78 57.90 59.13 18.7M
2023-05-17 59.64 60.35 58.15 58.58 18.9M
2023-05-16 61.26 61.79 59.55 59.96 28.1M
2023-05-15 56.43 61.26 56.14 61.26 40.7M
2023-05-12 57.66 59.14 55.29 55.69 23.8M
2023-05-11 56.34 57.44 56.07 56.49 21.0M
2023-05-10 52.81 56.93 52.58 56.54 30.8M
2023-05-09 53.70 54.11 52.43 52.45 11.5M
2023-05-08 54.79 55.31 52.91 53.90 13.4M
2023-05-05 55.05 55.87 53.50 54.06 14.2M
2023-05-04 55.00 57.04 54.91 55.27 21.5M
2023-04-28 53.93 55.61 53.36 54.29 20.0M
2023-04-27 54.48 55.24 52.93 53.51 22.2M
2023-04-26 50.71 54.80 49.39 52.89 25.9M
2023-04-25 53.75 54.28 49.37 50.68 23.8M
2023-04-24 54.79 56.04 53.00 53.75 25.1M
2023-04-21 55.02 55.96 52.97 53.11 17.8M
2023-04-20 55.74 56.21 54.19 55.01 20.2M
2023-04-19 56.01 57.34 54.79 56.21 25.3M
2023-04-18 56.27 58.25 55.58 55.89 27.3M
2023-04-17 53.86 56.57 53.58 55.41 30.9M
2023-04-14 50.26 54.97 50.05 54.20 41.2M
2023-04-13 50.51 52.11 50.24 50.29 13.0M
2023-04-12 51.43 51.92 50.54 51.00 16.4M
2023-04-11 48.57 52.29 48.16 51.66 39.5M
2023-04-10 47.86 49.09 47.26 48.88 18.3M
2023-04-07 48.21 48.73 47.92 48.04 12.2M
2023-04-06 48.59 48.75 47.99 48.36 16.5M
2023-04-04 51.14 51.24 49.22 49.32 24.6M
2023-04-03 50.01 52.50 49.36 51.91 25.9M
2023-03-31 50.35 51.30 49.99 50.21 14.7M
2023-03-30 48.84 51.50 48.39 50.46 23.0M
2023-03-29 48.21 50.91 48.15 48.88 23.5M
2023-03-28 49.20 49.37 47.70 47.72 13.9M
2023-03-27 49.29 49.66 47.94 49.20 15.7M
2023-03-24 51.55 51.64 49.63 49.75 17.8M
2023-03-23 51.65 52.32 50.89 51.21 11.6M
2023-03-22 52.47 52.69 51.32 51.79 16.4M
2023-03-21 48.94 52.62 48.62 52.51 25.3M
2023-03-20 48.26 49.50 47.62 48.98 11.8M
2023-03-17 49.14 50.11 48.65 48.84 10.6M
2023-03-16 49.06 49.84 48.69 48.74 10.4M
2023-03-15 50.94 51.25 50.09 50.09 9.6M
2023-03-14 50.27 51.45 48.94 50.69 15.0M
2023-03-13 50.39 50.99 49.76 50.39 11.7M
2023-03-10 50.94 51.06 49.79 50.39 14.5M
2023-03-09 51.64 52.68 51.19 51.70 9.1M
2023-03-08 51.58 51.89 51.00 51.58 9.4M
2023-03-07 53.15 53.15 52.09 52.09 8.4M
2023-03-06 52.07 53.64 51.46 53.20 14.2M
2023-03-03 51.93 52.64 51.51 52.20 10.0M
2023-03-02 53.73 53.73 51.71 51.99 17.7M
2023-03-01 53.54 54.37 52.86 53.72 10.8M
2023-02-28 53.77 54.29 52.79 53.58 11.4M
2023-02-27 54.29 55.71 53.64 54.21 22.3M
2023-02-24 56.07 56.29 53.29 53.62 18.3M
2023-02-23 54.29 54.82 54.00 54.54 9.6M
2023-02-22 54.96 55.41 54.34 54.37 12.2M
2023-02-21 54.93 56.34 54.16 55.56 18.6M
2023-02-20 53.64 54.89 52.37 54.46 23.8M
2023-02-17 56.29 56.91 55.21 55.42 11.2M
2023-02-16 57.46 58.21 55.93 56.33 12.7M
2023-02-15 58.79 59.21 57.50 57.82 10.7M
2023-02-14 58.64 59.05 57.99 58.57 9.7M
2023-02-13 58.53 59.64 57.78 58.09 15.0M
2023-02-10 60.61 60.92 58.91 58.99 15.0M
2023-02-09 61.09 61.16 60.37 60.86 9.5M
2023-02-08 60.93 62.27 60.34 61.36 14.5M
2023-02-07 61.62 61.85 60.49 60.81 9.8M
2023-02-06 62.33 62.50 60.88 61.36 13.0M
2023-02-03 62.85 63.51 61.79 62.81 10.6M
2023-02-02 63.71 63.93 61.64 63.14 17.5M
2023-02-01 63.94 64.65 63.29 63.71 13.1M
2023-01-31 63.21 64.94 62.86 63.86 16.1M
2023-01-30 65.29 66.78 63.14 63.57 29.0M
2023-01-20 59.68 62.87 59.41 61.57 21.0M
2023-01-19 59.99 60.36 58.50 59.64 13.2M
2023-01-18 57.98 59.86 57.57 59.36 16.6M
2023-01-17 57.79 58.48 57.52 58.07 10.7M
2023-01-16 56.56 58.87 55.82 57.77 17.8M
2023-01-13 57.16 58.07 55.94 56.56 14.0M
2023-01-12 56.57 57.84 56.16 56.36 13.0M
2023-01-11 57.15 57.35 56.11 56.11 13.0M
2023-01-10 56.18 57.71 55.36 57.13 26.1M
2023-01-09 55.57 57.10 55.57 56.19 30.5M
2023-01-06 51.99 55.44 51.11 54.28 31.2M
2023-01-05 49.75 52.71 49.38 51.81 24.5M
2023-01-04 51.23 51.54 49.09 49.29 17.8M
2023-01-03 47.29 51.34 47.14 51.13 27.5M