中国稀土（000831）历史行情

以下为中国稀土近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	53.880	52.730	53.990	52.480	-0.500	-0.939%	1,281.33万	6.82亿	1.207%
2026-10-01	53.880	52.730	53.990	52.480	-0.500	-0.939%	1,281.33万	6.82亿	1.207%
2026-09-30	53.880	52.730	53.990	52.480	-0.500	-0.939%	12.81万	0.00亿	0.000%
2026-09-29	52.880	53.230	53.780	51.400	0.940	1.798%	16.81万	0.00亿	0.000%
2026-09-28	52.770	52.290	53.200	51.290	-1.610	-2.987%	20.28万	0.00亿	0.000%
2026-09-27	53.330	53.900	54.000	52.800	0.270	0.503%	1,683.51万	8.99亿	1.586%
2026-09-24	53.330	53.900	54.000	52.800	0.270	0.503%	16.84万	0.00亿	0.000%
2026-09-23	54.400	53.630	54.400	53.400	-0.990	-1.813%	12.31万	0.00亿	0.000%
2026-09-22	55.800	54.620	55.810	54.250	-0.680	-1.230%	21.76万	0.00亿	0.000%
2026-09-21	53.980	55.300	56.590	53.680	1.910	3.577%	29.29万	0.00亿	0.000%
2026-09-18	54.000	53.390	54.210	52.940	0.020	0.037%	14.85万	0.00亿	0.000%
2026-09-17	54.250	53.370	54.990	53.130	-1.340	-2.449%	19.72万	0.00亿	0.000%
2026-09-16	52.750	54.710	55.020	52.400	1.550	2.916%	26.21万	0.00亿	0.000%
2026-09-15	52.250	53.160	53.920	51.900	0.950	1.820%	27.13万	0.00亿	0.000%
2026-09-14	51.500	52.210	52.800	50.890	0.280	0.539%	19.52万	0.00亿	0.000%
2026-09-11	52.400	51.930	52.590	51.330	-1.430	-2.680%	21.84万	0.00亿	0.000%
2026-09-10	54.050	53.360	54.100	53.100	-1.000	-1.840%	17.83万	0.00亿	0.000%
2026-09-09	54.770	54.360	55.520	54.050	-0.600	-1.092%	22.54万	0.00亿	0.000%
2026-09-08	55.590	54.960	55.860	54.550	-0.860	-1.541%	26.68万	0.00亿	0.000%
2026-09-07	56.200	55.820	56.630	55.380	-0.390	-0.694%	21.18万	0.00亿	0.000%
2026-09-04	57.990	56.210	58.280	55.850	-1.160	-2.022%	21.66万	0.00亿	0.000%
2026-09-03	58.800	57.370	59.000	57.170	-0.980	-1.680%	17.95万	0.00亿	0.000%
2026-09-02	59.000	58.350	59.300	56.960	-1.460	-2.441%	26.82万	0.00亿	0.000%
2026-09-01	61.500	59.810	62.000	59.500	-2.250	-3.626%	24.41万	0.00亿	0.000%
2026-08-31	59.030	62.060	62.500	58.170	1.880	3.124%	36.92万	0.00亿	0.000%
2026-08-28	61.000	60.180	61.710	59.940	-0.630	-1.036%	26.47万	0.00亿	0.000%
2026-08-27	55.980	60.810	60.880	55.700	4.780	8.531%	51.27万	0.00亿	0.000%
2026-08-26	57.980	56.030	58.620	54.660	-1.800	-3.113%	40.66万	0.00亿	0.000%
2026-08-25	58.220	57.830	59.850	57.130	-0.390	-0.670%	32.35万	0.00亿	0.000%
2026-08-24	57.200	58.220	59.500	56.700	1.890	3.355%	44.45万	0.00亿	0.000%
2026-08-21	55.290	56.330	56.750	55.100	-1.620	-2.796%	39.52万	0.00亿	0.000%
2026-08-20	60.800	57.950	60.880	57.550	-1.590	-2.670%	36.07万	0.00亿	0.000%
2026-08-19	61.000	59.540	61.580	59.330	-2.950	-4.721%	41.20万	0.00亿	0.000%
2026-08-18	62.800	62.490	63.200	61.480	-0.300	-0.478%	36.56万	0.00亿	0.000%
2026-08-17	60.030	62.790	62.890	59.890	1.840	3.019%	71.07万	0.00亿	0.000%
2026-08-14	55.800	60.950	60.950	55.730	5.540	9.998%	90.59万	0.00亿	0.000%
2026-08-13	56.500	55.410	56.800	55.410	-1.170	-2.068%	28.79万	0.00亿	0.000%
2026-08-12	55.480	56.580	57.320	55.250	0.740	1.325%	39.69万	0.00亿	0.000%
2026-08-11	57.660	55.840	57.770	55.780	-2.520	-4.318%	52.03万	0.00亿	0.000%
2026-08-10	57.220	58.360	58.580	55.800	1.170	2.046%	90.05万	0.00亿	0.000%
2026-08-07	51.550	57.190	57.190	51.500	5.200	10.002%	60.81万	0.00亿	0.000%
2026-08-06	51.600	51.990	53.270	51.070	0.390	0.756%	40.17万	0.00亿	0.000%
2026-08-05	50.180	51.600	51.990	50.120	2.440	4.963%	40.63万	0.00亿	0.000%
2026-08-04	48.780	49.160	49.390	48.580	0.380	0.779%	19.33万	0.00亿	0.000%
2026-08-03	47.660	48.780	49.250	47.100	0.960	2.008%	21.38万	0.00亿	0.000%
2026-07-31	48.000	47.820	48.960	47.780	0.420	0.886%	21.39万	0.00亿	0.000%
2026-07-30	47.700	47.400	48.380	46.830	-0.630	-1.312%	17.13万	0.00亿	0.000%
2026-07-29	46.460	48.030	48.380	46.000	1.250	2.672%	22.04万	0.00亿	0.000%
2026-07-28	47.200	46.780	47.470	46.660	-1.280	-2.663%	16.93万	0.00亿	0.000%
2026-07-27	47.350	48.060	48.090	47.320	0.460	0.966%	15.90万	0.00亿	0.000%
2026-07-24	48.990	47.600	48.990	47.570	-2.180	-4.379%	21.51万	0.00亿	0.000%
2026-07-23	48.880	49.780	50.290	48.650	0.420	0.851%	26.53万	0.00亿	0.000%
2026-07-22	49.010	49.360	49.500	48.400	-0.520	-1.043%	33.40万	0.00亿	0.000%
2026-07-21	47.100	49.880	49.930	47.000	2.710	5.745%	43.41万	0.00亿	0.000%
2026-07-20	45.550	47.170	47.750	45.300	1.520	3.330%	34.32万	0.00亿	0.000%
2026-07-17	45.500	45.650	46.200	44.700	0.110	0.242%	27.35万	0.00亿	0.000%
2026-07-16	45.000	45.540	46.270	44.920	-0.680	-1.471%	17.21万	0.00亿	0.000%
2026-07-15	47.750	46.220	47.750	45.800	-1.160	-2.448%	24.96万	0.00亿	0.000%
2026-07-14	44.920	47.380	47.400	44.660	2.400	5.336%	35.62万	0.00亿	0.000%
2026-07-13	47.720	44.980	47.720	44.950	-2.840	-5.939%	31.00万	0.00亿	0.000%
2026-07-10	48.070	47.820	49.310	47.330	-0.470	-0.973%	31.81万	0.00亿	0.000%
2026-07-09	48.540	48.290	49.150	45.510	-0.370	-0.760%	47.64万	0.00亿	0.000%
2026-07-08	50.500	48.660	50.610	48.660	-2.080	-4.099%	33.58万	0.00亿	0.000%
2026-07-07	51.000	50.740	52.000	50.420	-0.400	-0.782%	27.70万	0.00亿	0.000%
2026-07-06	54.450	51.140	55.250	51.000	-3.310	-6.079%	51.17万	0.00亿	0.000%
2026-07-03	53.800	54.450	56.320	52.700	1.279	2.405%	56.24万	0.00亿	0.000%
2026-07-02	52.891	53.171	55.401	51.681	-0.330	-0.617%	47.60万	0.00亿	0.000%
2026-07-01	54.971	53.501	56.171	53.171	-1.960	-3.534%	43.94万	0.00亿	0.000%
2026-06-30	53.961	55.461	55.571	52.981	1.170	2.155%	36.91万	0.00亿	0.000%
2026-06-29	54.871	54.291	55.771	52.861	-0.560	-1.021%	40.36万	0.00亿	0.000%
2026-06-26	57.471	54.851	57.931	54.671	-2.760	-4.791%	50.58万	0.00亿	0.000%
2026-06-25	57.681	57.611	58.981	56.301	-0.640	-1.099%	52.47万	0.00亿	0.000%
2026-06-24	59.131	58.251	59.851	56.771	-1.390	-2.331%	68.66万	0.00亿	0.000%
2026-06-23	64.971	59.641	64.971	59.641	-6.630	-10.004%	78.49万	0.00亿	0.000%
2026-06-22	62.871	66.271	66.851	61.471	4.400	7.112%	100.11万	0.00亿	0.000%
2026-06-18	58.571	61.871	63.371	58.491	2.810	4.758%	78.09万	0.00亿	0.000%
2026-06-17	59.871	59.061	61.651	57.901	-1.880	-3.085%	71.43万	0.00亿	0.000%
2026-06-16	57.271	60.941	62.931	56.711	2.570	4.403%	102.19万	0.00亿	0.000%
2026-06-15	56.021	58.371	58.841	54.971	2.360	4.213%	82.65万	0.00亿	0.000%
2026-06-12	54.451	56.011	59.141	53.851	2.250	4.185%	87.66万	0.00亿	0.000%
2026-06-11	54.361	53.761	54.931	53.071	-0.290	-0.537%	33.74万	0.00亿	0.000%
2026-06-10	54.771	54.051	56.651	53.671	-1.440	-2.595%	42.32万	0.00亿	0.000%
2026-06-09	52.471	55.491	55.951	51.881	3.790	7.331%	66.18万	0.00亿	0.000%
2026-06-08	51.971	51.701	54.941	51.331	-2.590	-4.771%	48.32万	0.00亿	0.000%
2026-06-05	52.971	54.291	55.971	52.481	0.680	1.268%	48.76万	0.00亿	0.000%
2026-06-04	52.451	53.611	54.971	51.601	0.670	1.266%	50.73万	0.00亿	0.000%
2026-06-03	49.771	52.941	53.341	49.171	3.040	6.092%	59.16万	0.00亿	0.000%
2026-06-02	48.771	49.901	50.471	47.401	1.080	2.212%	29.63万	0.00亿	0.000%
2026-06-01	48.771	48.821	49.551	48.101	0.050	0.103%	19.81万	0.00亿	0.000%
2026-05-29	51.101	48.771	52.231	48.771	-2.980	-5.758%	35.32万	0.00亿	0.000%
2026-05-28	49.291	51.751	51.961	48.871	2.450	4.969%	36.22万	0.00亿	0.000%
2026-05-27	50.971	49.301	51.621	49.011	-1.900	-3.711%	26.28万	0.00亿	0.000%
2026-05-26	50.961	51.201	51.271	49.641	-0.190	-0.370%	28.26万	0.00亿	0.000%
2026-05-25	51.921	51.391	52.971	50.571	-0.090	-0.175%	26.39万	0.00亿	0.000%
2026-05-22	51.151	51.481	51.961	50.671	0.350	0.685%	21.36万	0.00亿	0.000%
2026-05-21	52.121	51.131	53.721	50.961	-1.230	-2.349%	33.16万	0.00亿	0.000%
2026-05-20	51.471	52.361	53.271	50.031	0.780	1.512%	40.31万	0.00亿	0.000%
2026-05-19	53.251	51.581	53.341	50.651	-1.770	-3.318%	33.35万	0.00亿	0.000%
2026-05-18	54.471	53.351	54.771	52.971	-2.500	-4.476%	41.06万	0.00亿	0.000%
2026-05-15	54.121	55.851	58.971	53.981	1.630	3.006%	63.45万	0.00亿	0.000%
2026-05-14	56.971	54.221	56.971	54.011	-2.620	-4.609%	35.43万	0.00亿	0.000%
2026-05-13	55.621	56.841	57.191	55.481	1.070	1.919%	36.38万	0.00亿	0.000%
2026-05-12	58.111	55.771	58.111	55.221	-2.350	-4.043%	45.12万	0.00亿	0.000%
2026-05-11	55.971	58.121	58.601	55.731	2.900	5.252%	63.40万	0.00亿	0.000%
2026-05-08	54.971	55.221	55.331	54.251	-0.340	-0.612%	32.19万	0.00亿	0.000%
2026-05-07	55.371	55.561	55.961	54.841	-0.020	-0.036%	34.65万	0.00亿	0.000%
2026-05-06	54.361	55.581	55.761	53.371	1.170	2.150%	53.32万	0.00亿	0.000%
2026-04-30	54.321	54.411	55.171	53.471	0.410	0.759%	57.11万	0.00亿	0.000%
2026-04-29	49.971	54.001	54.001	49.871	4.910	10.002%	59.69万	0.00亿	0.000%
2026-04-28	50.971	49.091	51.111	48.771	-0.970	-1.938%	21.94万	0.00亿	0.000%
2026-04-27	50.821	50.061	51.071	49.971	-1.070	-2.093%	21.89万	0.00亿	0.000%
2026-04-24	51.041	51.131	51.381	50.061	0.050	0.098%	29.17万	0.00亿	0.000%
2026-04-23	54.971	51.081	55.081	50.971	-4.070	-7.380%	55.63万	0.00亿	0.000%
2026-04-22	54.801	55.151	55.441	53.951	-0.090	-0.163%	29.32万	0.00亿	0.000%
2026-04-21	53.971	55.241	56.771	53.581	0.920	1.694%	42.50万	0.00亿	0.000%
2026-04-20	51.871	54.321	54.421	51.761	2.240	4.301%	42.70万	0.00亿	0.000%
2026-04-17	51.331	52.081	52.721	51.231	0.420	0.813%	22.70万	0.00亿	0.000%
2026-04-16	50.961	51.661	51.951	50.301	1.050	2.075%	25.01万	0.00亿	0.000%
2026-04-15	51.431	50.611	52.211	50.291	-0.400	-0.784%	24.86万	0.00亿	0.000%
2026-04-14	52.711	51.011	52.771	50.371	-1.160	-2.223%	31.62万	0.00亿	0.000%
2026-04-13	53.271	52.171	53.271	52.121	0.190	0.366%	33.15万	0.00亿	0.000%
2026-04-10	52.201	51.981	52.831	51.601	0.300	0.580%	31.41万	0.00亿	0.000%
2026-04-09	50.351	51.681	52.721	50.151	0.870	1.712%	38.88万	0.00亿	0.000%
2026-04-08	49.951	50.811	50.821	49.721	2.050	4.204%	39.82万	0.00亿	0.000%
2026-04-07	46.971	48.761	49.021	46.681	0.000	0.000%	35.84万	0.00亿	0.000%
2026-04-03	47.161	46.971	47.691	46.881	0.000	0.000%	15.50万	0.00亿	0.000%
2026-04-02	48.151	47.221	48.151	46.821	0.000	0.000%	20.12万	0.00亿	0.000%
2026-04-01	48.811	48.251	48.831	47.681	0.000	0.000%	23.93万	0.00亿	0.000%