大中矿业（001203）历史行情

以下为大中矿业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
2026-10-13	20.330	20.580	20.880	20.000	-0.050	-0.242%	2,334.66万	4.76亿	1.788%
2026-10-12	21.880	20.630	22.250	20.600	-1.480	-6.694%	20.30万	0.00亿	0.000%
2026-10-09	22.300	22.110	22.750	21.780	-0.450	-1.995%	16.05万	0.00亿	0.000%
2026-10-08	22.300	22.560	22.990	22.040	0.280	1.257%	12.79万	0.00亿	0.000%
2026-10-07	21.650	22.280	22.470	21.500	0.660	3.053%	1,309.73万	2.90亿	1.003%
2026-10-06	21.650	22.280	22.470	21.500	0.660	3.053%	1,309.73万	2.90亿	1.003%
2026-10-05	21.650	22.280	22.470	21.500	0.660	3.053%	1,309.73万	2.90亿	1.003%
2026-10-02	21.650	22.280	22.470	21.500	0.660	3.053%	1,309.73万	2.90亿	1.003%
2026-10-01	21.650	22.280	22.470	21.500	0.660	3.053%	1,309.73万	2.90亿	1.003%
2026-09-30	21.650	22.280	22.470	21.500	0.660	3.053%	13.10万	0.00亿	0.000%
2026-09-29	21.590	21.620	22.040	21.460	-0.180	-0.826%	14.21万	0.00亿	0.000%
2026-09-28	22.880	21.800	22.950	21.690	-1.310	-5.669%	15.89万	0.00亿	0.000%
2026-09-27	23.350	23.110	23.660	23.110	-0.470	-1.993%	871.03万	2.03亿	0.667%
2026-09-24	23.350	23.110	23.660	23.110	-0.470	-1.993%	8.71万	0.00亿	0.000%
2026-09-23	24.550	23.580	24.590	23.380	-0.960	-3.912%	14.76万	0.00亿	0.000%
2026-09-22	24.890	24.540	24.890	24.520	-0.200	-0.808%	10.68万	0.00亿	0.000%
2026-09-21	23.780	24.740	24.850	23.750	1.250	5.321%	20.40万	0.00亿	0.000%
2026-09-18	23.470	23.490	23.920	23.370	0.220	0.945%	11.18万	0.00亿	0.000%
2026-09-17	23.250	23.270	23.480	22.980	0.070	0.302%	12.95万	0.00亿	0.000%
2026-09-16	23.130	23.200	23.490	22.630	0.000	0.000%	17.95万	0.00亿	0.000%
2026-09-15	23.770	23.200	23.910	23.120	-0.690	-2.888%	14.28万	0.00亿	0.000%
2026-09-14	23.650	23.890	24.100	23.450	0.060	0.252%	10.34万	0.00亿	0.000%
2026-09-11	25.010	23.830	25.040	23.300	-1.500	-5.922%	19.73万	0.00亿	0.000%
2026-09-10	25.400	25.330	25.750	25.300	-0.300	-1.171%	7.68万	0.00亿	0.000%
2026-09-09	25.410	25.630	25.860	25.120	0.130	0.510%	13.68万	0.00亿	0.000%
2026-09-08	25.600	25.500	26.000	25.240	-0.310	-1.201%	16.12万	0.00亿	0.000%
2026-09-07	26.140	25.810	26.270	25.730	-0.490	-1.863%	11.37万	0.00亿	0.000%
2026-09-04	26.590	26.300	26.920	26.020	-0.090	-0.341%	12.12万	0.00亿	0.000%
2026-09-03	26.280	26.390	27.020	26.250	0.320	1.227%	14.96万	0.00亿	0.000%
2026-09-02	27.480	26.070	27.530	25.670	-1.650	-5.952%	22.56万	0.00亿	0.000%
2026-09-01	28.250	27.720	28.560	27.650	-0.470	-1.667%	11.60万	0.00亿	0.000%
2026-08-31	28.220	28.190	28.360	27.510	-0.090	-0.318%	15.07万	0.00亿	0.000%
2026-08-28	27.580	28.280	28.800	27.280	0.700	2.538%	19.28万	0.00亿	0.000%
2026-08-27	27.270	27.580	27.700	26.580	0.230	0.841%	15.80万	0.00亿	0.000%
2026-08-26	26.000	27.350	27.980	25.830	1.250	4.789%	27.74万	0.00亿	0.000%
2026-08-25	27.410	26.100	27.750	25.800	-1.770	-6.351%	27.50万	0.00亿	0.000%
2026-08-24	28.720	27.870	28.950	27.460	-0.490	-1.728%	38.69万	0.00亿	0.000%
2026-08-21	26.390	28.360	29.100	26.220	1.910	7.221%	54.01万	0.00亿	0.000%
2026-08-20	26.660	26.450	27.250	26.310	0.040	0.151%	13.64万	0.00亿	0.000%
2026-08-19	26.800	26.410	27.100	26.190	-0.780	-2.869%	14.80万	0.00亿	0.000%
2026-08-18	27.940	27.190	28.310	27.020	-0.750	-2.684%	13.83万	0.00亿	0.000%
2026-08-17	27.950	27.940	28.110	27.210	0.170	0.612%	13.40万	0.00亿	0.000%
2026-08-14	27.990	27.770	29.200	27.520	-0.010	-0.036%	15.80万	0.00亿	0.000%
2026-08-13	28.120	27.780	28.220	27.230	-0.380	-1.349%	18.80万	0.00亿	0.000%
2026-08-12	27.670	28.160	29.420	27.610	0.580	2.103%	25.47万	0.00亿	0.000%
2026-08-11	28.110	27.580	28.850	27.230	-0.850	-2.990%	24.54万	0.00亿	0.000%
2026-08-10	28.260	28.430	28.880	28.030	0.180	0.637%	20.40万	0.00亿	0.000%
2026-08-07	27.570	28.250	28.480	26.940	0.550	1.986%	20.11万	0.00亿	0.000%
2026-08-06	28.000	27.700	28.500	27.350	-0.320	-1.142%	20.90万	0.00亿	0.000%
2026-08-05	27.550	28.020	28.200	27.300	0.510	1.854%	15.78万	0.00亿	0.000%
2026-08-04	27.300	27.510	27.700	26.850	0.560	2.078%	12.18万	0.00亿	0.000%
2026-08-03	25.740	26.950	27.300	25.520	1.020	3.934%	19.02万	0.00亿	0.000%
2026-07-31	26.300	25.930	26.810	25.880	-0.040	-0.154%	13.31万	0.00亿	0.000%
2026-07-30	26.730	25.970	27.010	25.650	-0.790	-2.952%	13.40万	0.00亿	0.000%
2026-07-29	26.450	26.760	27.160	25.450	0.330	1.249%	17.99万	0.00亿	0.000%
2026-07-28	26.700	26.430	27.250	26.260	-0.500	-1.857%	10.67万	0.00亿	0.000%
2026-07-27	26.310	26.930	26.950	25.800	0.620	2.357%	14.14万	0.00亿	0.000%
2026-07-24	27.300	26.310	27.350	26.080	-1.050	-3.838%	17.28万	0.00亿	0.000%
2026-07-23	25.740	27.360	27.950	25.620	1.660	6.459%	29.83万	0.00亿	0.000%
2026-07-22	24.600	25.700	26.040	24.580	0.750	3.006%	21.49万	0.00亿	0.000%
2026-07-21	24.700	24.950	25.200	23.860	0.000	0.000%	24.81万	0.00亿	0.000%
2026-07-20	26.500	24.950	26.540	24.450	-1.400	-5.313%	31.64万	0.00亿	0.000%
2026-07-17	27.550	26.350	28.400	26.330	-1.250	-4.529%	25.87万	0.00亿	0.000%
2026-07-16	27.280	27.600	27.980	26.920	0.040	0.145%	21.93万	0.00亿	0.000%
2026-07-15	28.490	27.560	28.670	27.360	-0.870	-3.060%	18.97万	0.00亿	0.000%
2026-07-14	28.050	28.430	28.550	27.800	0.420	1.499%	20.04万	0.00亿	0.000%
2026-07-13	28.800	28.010	28.990	27.770	-0.890	-3.080%	23.79万	0.00亿	0.000%
2026-07-10	30.200	28.900	30.200	27.750	-1.220	-4.050%	34.10万	0.00亿	0.000%
2026-07-09	29.800	30.120	30.800	28.710	-0.110	-0.364%	34.52万	0.00亿	0.000%
2026-07-08	30.040	30.230	31.580	29.160	0.140	0.465%	33.95万	0.00亿	0.000%
2026-07-07	30.450	30.090	31.090	29.820	-0.410	-1.344%	18.42万	0.00亿	0.000%
2026-07-06	31.560	30.500	32.880	30.440	-1.060	-3.359%	26.60万	0.00亿	0.000%
2026-07-03	33.670	31.560	33.950	31.400	-0.550	-1.713%	34.35万	0.00亿	0.000%
2026-07-02	31.910	32.110	32.830	31.100	0.250	0.785%	34.77万	0.00亿	0.000%
2026-07-01	30.600	31.860	32.500	29.520	1.910	6.377%	42.36万	0.00亿	0.000%
2026-06-30	30.200	29.950	32.300	29.100	0.018	0.060%	33.41万	0.00亿	0.000%
2026-06-29	29.572	29.932	30.382	28.902	0.360	1.217%	27.53万	0.00亿	0.000%
2026-06-26	31.602	29.572	31.972	29.502	-2.030	-6.424%	33.42万	0.00亿	0.000%
2026-06-25	32.352	31.602	34.162	31.362	-1.250	-3.805%	31.97万	0.00亿	0.000%
2026-06-24	30.382	32.852	33.312	29.862	2.560	8.451%	41.83万	0.00亿	0.000%
2026-06-23	32.102	30.292	32.312	30.182	-2.360	-7.228%	37.22万	0.00亿	0.000%
2026-06-22	31.422	32.652	32.782	30.992	0.390	1.209%	40.23万	0.00亿	0.000%
2026-06-18	33.662	32.262	34.292	32.102	-1.900	-5.562%	53.37万	0.00亿	0.000%
2026-06-17	37.132	34.162	37.402	33.602	-2.970	-7.998%	49.28万	0.00亿	0.000%
2026-06-16	39.612	37.132	39.782	36.802	-3.700	-9.062%	38.04万	0.00亿	0.000%
2026-06-15	42.302	40.832	43.582	39.802	-2.080	-4.847%	43.75万	0.00亿	0.000%
2026-06-12	40.802	42.912	43.102	40.402	2.020	4.940%	43.36万	0.00亿	0.000%
2026-06-11	39.402	40.892	42.122	38.602	1.790	4.578%	39.18万	0.00亿	0.000%
2026-06-10	39.402	39.102	41.132	38.372	-0.730	-1.833%	26.08万	0.00亿	0.000%
2026-06-09	37.122	39.832	40.452	36.312	3.070	8.351%	34.97万	0.00亿	0.000%
2026-06-08	36.852	36.762	38.002	35.722	-0.770	-2.052%	23.04万	0.00亿	0.000%
2026-06-05	36.602	37.532	38.902	36.052	0.750	2.039%	30.12万	0.00亿	0.000%
2026-06-04	37.172	36.782	37.662	36.142	-0.460	-1.235%	21.55万	0.00亿	0.000%
2026-06-03	36.872	37.242	38.782	36.872	-0.020	-0.054%	21.23万	0.00亿	0.000%
2026-06-02	37.462	37.262	37.632	35.812	-0.200	-0.534%	21.65万	0.00亿	0.000%
2026-06-01	38.802	37.462	38.932	37.182	-1.340	-3.453%	23.89万	0.00亿	0.000%
2026-05-29	38.882	38.802	39.242	37.522	0.450	1.173%	30.63万	0.00亿	0.000%
2026-05-28	38.682	38.352	39.632	37.962	0.040	0.104%	23.05万	0.00亿	0.000%
2026-05-27	40.182	38.312	41.382	37.802	-1.570	-3.937%	26.24万	0.00亿	0.000%
2026-05-26	38.282	39.882	40.182	37.982	1.510	3.935%	30.87万	0.00亿	0.000%
2026-05-25	39.702	38.372	40.182	38.172	-1.410	-3.544%	28.48万	0.00亿	0.000%
2026-05-22	41.102	39.782	41.322	37.972	-1.380	-3.353%	43.31万	0.00亿	0.000%
2026-05-21	41.762	41.162	42.942	40.952	-0.600	-1.437%	31.74万	0.00亿	0.000%
2026-05-20	40.002	41.762	42.682	39.032	1.880	4.714%	50.94万	0.00亿	0.000%
2026-05-19	40.802	39.882	40.912	39.002	-1.130	-2.755%	33.32万	0.00亿	0.000%
2026-05-18	41.732	41.012	42.552	40.462	-1.160	-2.751%	32.62万	0.00亿	0.000%
2026-05-15	42.822	42.172	44.252	41.952	-0.820	-1.907%	29.03万	0.00亿	0.000%
2026-05-14	43.802	42.992	44.402	42.702	-1.110	-2.517%	25.85万	0.00亿	0.000%
2026-05-13	45.932	44.102	46.602	43.482	-1.400	-3.077%	39.81万	0.00亿	0.000%
2026-05-12	46.982	45.502	47.402	45.102	-0.700	-1.515%	32.74万	0.00亿	0.000%
2026-05-11	46.962	46.202	48.202	45.092	-0.800	-1.702%	45.65万	0.00亿	0.000%
2026-05-08	49.952	47.002	50.782	46.652	-2.890	-5.793%	40.09万	0.00亿	0.000%
2026-05-07	52.512	49.892	52.512	47.802	-3.210	-6.045%	51.29万	0.00亿	0.000%
2026-05-06	52.202	53.102	53.302	50.952	0.990	1.900%	34.63万	0.00亿	0.000%
2026-04-30	51.802	52.112	54.452	50.882	1.010	1.976%	46.07万	0.00亿	0.000%
2026-04-29	46.472	51.102	51.102	46.152	4.660	10.034%	32.06万	0.00亿	0.000%
2026-04-28	47.622	46.442	47.802	46.042	-0.630	-1.338%	19.12万	0.00亿	0.000%
2026-04-27	47.802	47.072	48.852	45.402	-0.140	-0.297%	33.44万	0.00亿	0.000%
2026-04-24	43.442	47.212	48.202	43.082	2.640	5.923%	32.84万	0.00亿	0.000%
2026-04-23	45.102	44.572	45.792	42.642	-0.430	-0.956%	26.21万	0.00亿	0.000%
2026-04-22	44.342	45.002	47.052	44.172	0.180	0.402%	27.69万	0.00亿	0.000%
2026-04-21	46.072	44.822	46.142	44.122	-0.640	-1.408%	21.27万	0.00亿	0.000%
2026-04-20	46.322	45.462	46.522	44.702	-0.860	-1.857%	27.70万	0.00亿	0.000%
2026-04-17	48.462	46.322	49.182	45.402	0.130	0.281%	42.88万	0.00亿	0.000%
2026-04-16	42.812	46.192	46.192	42.492	4.220	10.054%	19.32万	0.00亿	0.000%
2026-04-15	43.802	41.972	43.812	41.052	0.000	0.000%	27.33万	0.00亿	0.000%
2026-04-14	43.002	43.782	43.902	41.712	1.310	3.084%	32.00万	0.00亿	0.000%
2026-04-13	37.802	42.472	42.472	37.792	0.000	0.000%	40.75万	0.00亿	0.000%
2026-04-10	38.912	38.592	40.672	38.132	0.000	0.000%	35.12万	0.00亿	0.000%
2026-04-09	38.002	37.992	39.522	37.172	0.000	0.000%	27.34万	0.00亿	0.000%
2026-04-08	37.882	38.152	38.322	36.552	0.000	0.000%	31.40万	0.00亿	0.000%
2026-04-07	39.922	38.102	40.362	37.652	0.000	0.000%	18.97万	0.00亿	0.000%
2026-04-03	40.352	39.592	40.862	38.802	0.000	0.000%	19.38万	0.00亿	0.000%
2026-04-02	39.372	40.512	41.182	38.662	0.000	0.000%	29.44万	0.00亿	0.000%
2026-04-01	40.532	39.382	40.682	38.972	0.000	0.000%	20.29万	0.00亿	0.000%