中国铀业（001280）历史行情

以下为中国铀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
2026-10-09	60.090	60.960	61.160	59.400	0.540	0.894%	3.16万	0.00亿	0.000%
2026-10-08	60.240	60.420	61.150	60.230	0.200	0.332%	2.22万	0.00亿	0.000%
2026-10-07	60.400	60.220	60.620	60.000	0.010	0.017%	158.43万	0.96亿	0.912%
2026-10-06	60.400	60.220	60.620	60.000	0.010	0.017%	158.43万	0.96亿	0.912%
2026-10-05	60.400	60.220	60.620	60.000	0.010	0.017%	158.43万	0.96亿	0.912%
2026-10-02	60.400	60.220	60.620	60.000	0.010	0.017%	158.43万	0.96亿	0.912%
2026-10-01	60.400	60.220	60.620	60.000	0.010	0.017%	158.43万	0.96亿	0.912%
2026-09-30	60.400	60.220	60.620	60.000	0.010	0.017%	1.58万	0.00亿	0.000%
2026-09-29	60.200	60.210	60.570	59.720	-0.050	-0.083%	1.87万	0.00亿	0.000%
2026-09-28	61.610	60.260	61.610	59.980	-1.100	-1.793%	2.32万	0.00亿	0.000%
2026-09-27	62.570	61.360	62.570	61.200	-1.560	-2.479%	372.04万	2.29亿	2.142%
2026-09-24	62.570	61.360	62.570	61.200	-1.560	-2.479%	3.72万	0.00亿	0.000%
2026-09-23	63.200	62.920	63.340	62.810	-0.190	-0.301%	1.67万	0.00亿	0.000%
2026-09-22	64.340	63.110	64.340	63.030	-0.840	-1.314%	3.67万	0.00亿	0.000%
2026-09-21	63.600	63.950	64.110	63.480	0.150	0.235%	3.68万	0.00亿	0.000%
2026-09-18	63.150	63.800	63.800	62.800	1.470	2.358%	3.75万	0.00亿	0.000%
2026-09-17	62.700	62.330	63.390	62.150	-1.020	-1.610%	2.68万	0.00亿	0.000%
2026-09-16	62.050	63.350	63.400	61.780	1.160	1.865%	3.48万	0.00亿	0.000%
2026-09-15	63.200	62.190	63.900	61.940	-1.560	-2.447%	4.15万	0.00亿	0.000%
2026-09-14	63.650	63.750	64.320	63.000	-0.500	-0.778%	2.72万	0.00亿	0.000%
2026-09-11	65.880	64.250	66.160	63.000	-3.220	-4.772%	7.98万	0.00亿	0.000%
2026-09-10	69.010	67.470	69.110	67.200	-2.130	-3.060%	6.40万	0.00亿	0.000%
2026-09-09	66.000	69.600	70.770	65.080	3.900	5.936%	13.53万	0.00亿	0.000%
2026-09-08	66.090	65.700	66.560	65.500	-0.400	-0.605%	4.19万	0.00亿	0.000%
2026-09-07	65.520	66.100	66.240	64.580	0.190	0.288%	4.86万	0.00亿	0.000%
2026-09-04	66.660	65.910	66.990	65.470	-0.140	-0.212%	3.44万	0.00亿	0.000%
2026-09-03	66.940	66.050	66.950	65.800	-0.260	-0.392%	3.19万	0.00亿	0.000%
2026-09-02	67.180	66.310	68.000	65.580	-1.750	-2.571%	4.89万	0.00亿	0.000%
2026-09-01	68.300	68.060	68.850	67.720	-0.650	-0.946%	3.63万	0.00亿	0.000%
2026-08-31	67.110	68.710	68.980	66.400	0.180	0.263%	6.11万	0.00亿	0.000%
2026-08-28	70.140	68.530	70.300	68.400	-1.950	-2.767%	7.53万	0.00亿	0.000%
2026-08-27	68.380	70.480	70.770	68.380	1.210	1.747%	7.86万	0.00亿	0.000%
2026-08-26	70.010	69.270	70.940	69.000	0.400	0.581%	8.14万	0.00亿	0.000%
2026-08-25	69.600	68.870	69.610	67.080	-0.730	-1.049%	9.01万	0.00亿	0.000%
2026-08-24	71.150	69.600	71.930	68.730	2.570	3.834%	15.69万	0.00亿	0.000%
2026-08-21	66.530	67.030	67.530	66.050	-0.520	-0.770%	4.77万	0.00亿	0.000%
2026-08-20	68.850	67.550	69.500	67.000	-0.300	-0.442%	9.92万	0.00亿	0.000%
2026-08-19	67.250	67.850	68.240	66.500	-0.750	-1.093%	9.33万	0.00亿	0.000%
2026-08-18	66.640	68.600	68.800	65.880	1.300	1.932%	11.54万	0.00亿	0.000%
2026-08-17	63.910	67.300	67.830	63.180	3.230	5.041%	10.07万	0.00亿	0.000%
2026-08-14	63.030	64.070	64.120	63.010	0.780	1.232%	4.08万	0.00亿	0.000%
2026-08-13	65.000	63.290	65.170	63.270	-1.660	-2.556%	5.07万	0.00亿	0.000%
2026-08-12	64.840	64.950	65.590	64.080	0.550	0.854%	5.32万	0.00亿	0.000%
2026-08-11	66.980	64.400	67.770	64.400	-2.660	-3.967%	9.10万	0.00亿	0.000%
2026-08-10	65.870	67.060	69.440	65.000	1.680	2.570%	11.31万	0.00亿	0.000%
2026-08-07	64.760	65.380	66.700	64.660	0.610	0.942%	9.07万	0.00亿	0.000%
2026-08-06	65.670	64.770	66.980	64.300	-0.710	-1.084%	9.96万	0.00亿	0.000%
2026-08-05	64.010	65.480	65.580	64.010	1.350	2.105%	9.22万	0.00亿	0.000%
2026-08-04	63.710	64.130	65.330	63.710	0.430	0.675%	9.27万	0.00亿	0.000%
2026-08-03	64.400	63.700	65.010	63.390	1.280	2.051%	10.86万	0.00亿	0.000%
2026-07-31	61.010	62.420	63.260	61.010	2.690	4.504%	8.59万	0.00亿	0.000%
2026-07-30	60.500	59.730	60.920	59.000	-0.870	-1.436%	4.89万	0.00亿	0.000%
2026-07-29	59.380	60.600	61.400	59.300	0.750	1.253%	5.91万	0.00亿	0.000%
2026-07-28	60.180	59.850	60.730	59.700	-1.330	-2.174%	4.66万	0.00亿	0.000%
2026-07-27	61.290	61.180	61.570	60.450	0.000	0.000%	5.12万	0.00亿	0.000%
2026-07-24	63.090	61.180	63.500	61.180	-2.760	-4.317%	7.64万	0.00亿	0.000%
2026-07-23	62.130	63.940	64.990	61.200	1.860	2.996%	12.25万	0.00亿	0.000%
2026-07-22	57.830	62.080	63.000	57.400	4.120	7.108%	15.77万	0.00亿	0.000%
2026-07-21	57.110	57.960	58.000	55.880	1.320	2.331%	7.00万	0.00亿	0.000%
2026-07-20	56.720	56.640	57.970	55.510	-0.020	-0.035%	6.75万	0.00亿	0.000%
2026-07-17	59.490	56.660	59.740	56.610	-3.280	-5.472%	8.29万	0.00亿	0.000%
2026-07-16	60.000	59.940	60.460	59.730	-0.430	-0.712%	4.43万	0.00亿	0.000%
2026-07-15	61.080	60.370	61.350	60.060	-0.680	-1.114%	4.45万	0.00亿	0.000%
2026-07-14	59.100	61.050	61.120	58.580	1.690	2.847%	6.55万	0.00亿	0.000%
2026-07-13	61.270	59.360	61.600	59.060	-2.700	-4.351%	6.20万	0.00亿	0.000%
2026-07-10	60.700	62.060	63.330	59.910	1.270	2.089%	8.82万	0.00亿	0.000%
2026-07-09	60.920	60.790	61.560	59.330	-0.130	-0.213%	7.07万	0.00亿	0.000%
2026-07-08	62.510	60.920	62.940	60.880	-2.020	-3.209%	7.03万	0.00亿	0.000%
2026-07-07	65.500	62.940	65.500	62.900	-3.260	-4.924%	9.86万	0.00亿	0.000%
2026-07-06	66.060	66.200	69.520	65.510	0.150	0.227%	10.32万	0.00亿	0.000%
2026-07-03	65.800	66.050	67.190	65.800	0.610	0.932%	6.73万	0.00亿	0.000%
2026-07-02	66.020	65.440	67.650	65.140	-1.100	-1.653%	8.73万	0.00亿	0.000%
2026-07-01	65.870	66.540	67.580	65.410	0.100	0.151%	7.43万	0.00亿	0.000%
2026-06-30	66.680	66.440	67.060	65.220	-0.690	-1.028%	7.60万	0.00亿	0.000%
2026-06-29	66.680	67.130	67.280	65.430	0.190	0.284%	7.47万	0.00亿	0.000%
2026-06-26	67.740	66.940	68.530	66.940	-1.140	-1.675%	7.43万	0.00亿	0.000%
2026-06-25	69.180	68.080	69.180	67.600	-1.660	-2.380%	7.62万	0.00亿	0.000%
2026-06-24	69.330	69.740	70.120	68.540	-0.260	-0.371%	7.40万	0.00亿	0.000%
2026-06-23	73.740	70.000	73.750	69.640	-3.990	-5.393%	11.32万	0.00亿	0.000%
2026-06-22	72.760	73.990	74.050	70.740	0.600	0.818%	11.63万	0.00亿	0.000%
2026-06-18	72.240	73.390	74.460	72.120	0.550	0.755%	10.46万	0.00亿	0.000%
2026-06-17	72.850	72.840	73.450	72.040	-0.870	-1.180%	9.33万	0.00亿	0.000%
2026-06-16	73.240	73.710	75.400	72.130	1.580	2.190%	15.87万	0.00亿	0.000%
2026-06-15	73.840	72.130	73.840	71.250	-0.610	-0.839%	13.97万	0.00亿	0.000%
2026-06-12	70.540	72.740	74.070	70.260	2.970	4.257%	21.86万	0.00亿	0.000%
2026-06-11	66.700	69.770	70.590	66.570	2.210	3.271%	12.42万	0.00亿	0.000%
2026-06-10	67.530	67.560	69.910	67.210	-1.280	-1.859%	6.49万	0.00亿	0.000%
2026-06-09	67.240	68.840	68.930	66.400	2.130	3.193%	8.47万	0.00亿	0.000%
2026-06-08	66.740	66.710	68.740	66.130	-2.710	-3.904%	8.83万	0.00亿	0.000%
2026-06-05	71.150	69.420	72.130	69.030	-2.100	-2.936%	9.86万	0.00亿	0.000%
2026-06-04	71.540	71.520	72.620	70.240	-1.640	-2.242%	9.72万	0.00亿	0.000%
2026-06-03	72.080	73.160	75.670	71.820	2.240	3.158%	21.38万	0.00亿	0.000%
2026-06-02	70.270	70.920	71.590	68.490	0.320	0.453%	7.62万	0.00亿	0.000%
2026-06-01	71.750	70.600	72.570	70.340	-1.610	-2.230%	7.10万	0.00亿	0.000%
2026-05-29	74.360	72.210	74.720	71.840	-2.440	-3.269%	8.10万	0.00亿	0.000%
2026-05-28	73.000	74.650	75.090	72.510	1.470	2.009%	7.25万	0.00亿	0.000%
2026-05-27	75.620	73.180	75.620	72.920	-2.540	-3.354%	6.64万	0.00亿	0.000%
2026-05-26	73.850	75.720	75.730	72.510	1.040	1.393%	9.49万	0.00亿	0.000%
2026-05-25	75.350	74.680	76.220	74.090	-1.010	-1.334%	7.25万	0.00亿	0.000%
2026-05-22	76.150	75.690	76.480	74.540	-0.030	-0.040%	8.43万	0.00亿	0.000%
2026-05-21	75.990	75.720	78.820	75.500	-0.190	-0.250%	10.68万	0.00亿	0.000%
2026-05-20	75.790	75.910	76.530	73.850	-0.820	-1.069%	10.75万	0.00亿	0.000%
2026-05-19	77.560	76.730	77.620	75.740	-0.820	-1.057%	7.27万	0.00亿	0.000%
2026-05-18	76.740	77.550	78.390	75.810	-0.560	-0.717%	6.96万	0.00亿	0.000%
2026-05-15	79.840	78.110	80.110	77.630	-2.480	-3.077%	11.83万	0.00亿	0.000%
2026-05-14	84.740	80.590	84.810	80.570	-4.840	-5.665%	17.10万	0.00亿	0.000%
2026-05-13	84.450	85.430	86.730	83.320	0.570	0.672%	12.50万	0.00亿	0.000%
2026-05-12	86.740	84.860	87.300	84.260	-1.540	-1.782%	11.92万	0.00亿	0.000%
2026-05-11	85.090	86.400	86.970	85.090	1.380	1.623%	12.57万	0.00亿	0.000%
2026-05-08	85.020	85.020	86.740	84.320	-0.920	-1.071%	12.06万	0.00亿	0.000%
2026-05-07	83.940	85.940	86.240	83.510	2.700	3.244%	16.28万	0.00亿	0.000%
2026-05-06	81.740	83.240	83.520	80.840	1.660	2.035%	12.78万	0.00亿	0.000%
2026-04-30	82.790	81.580	83.190	81.140	-2.000	-2.393%	11.12万	0.00亿	0.000%
2026-04-29	81.780	83.580	84.190	81.000	1.520	1.852%	10.48万	0.00亿	0.000%
2026-04-28	84.080	82.060	84.230	81.620	-1.940	-2.310%	8.78万	0.00亿	0.000%
2026-04-27	82.490	84.000	85.060	81.910	1.180	1.425%	10.22万	0.00亿	0.000%
2026-04-24	81.330	82.820	83.600	80.980	0.490	0.595%	8.54万	0.00亿	0.000%
2026-04-23	84.230	82.330	84.620	80.740	-0.860	-1.034%	11.43万	0.00亿	0.000%
2026-04-22	83.980	83.190	84.140	82.740	-1.940	-2.279%	11.53万	0.00亿	0.000%
2026-04-21	82.940	85.130	85.620	81.550	2.150	2.591%	15.90万	0.00亿	0.000%
2026-04-20	82.070	82.980	83.190	81.000	0.790	0.961%	11.89万	0.00亿	0.000%
2026-04-17	82.740	82.190	83.730	81.820	-0.720	-0.868%	8.50万	0.00亿	0.000%
2026-04-16	80.660	82.910	83.420	80.240	2.770	3.456%	15.37万	0.00亿	0.000%
2026-04-15	81.900	80.140	83.200	79.940	-0.860	-1.062%	9.78万	0.00亿	0.000%
2026-04-14	80.600	81.000	81.520	79.710	1.260	1.580%	7.99万	0.00亿	0.000%
2026-04-13	80.120	79.740	80.140	78.800	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-10	81.620	80.960	82.100	80.780	0.000	0.000%	7.44万	0.00亿	0.000%
2026-04-09	81.840	80.940	82.080	80.800	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-08	81.300	83.500	83.540	81.040	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-07	79.240	79.800	80.440	79.240	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-03	81.040	79.200	81.290	78.970	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-02	81.150	80.890	82.010	79.940	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-01	81.740	81.280	82.430	80.940	0.000	0.000%	7.45万	0.00亿	0.000%