中矿资源（002738）历史行情

以下为中矿资源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	41.250	41.130	42.420	40.420	-0.210	-0.508%	2,325.42万	9.60亿	3.271%
2026-10-08	42.990	41.340	43.000	40.920	-1.160	-2.729%	21.35万	0.00亿	0.000%
2026-10-07	43.370	42.500	43.660	42.500	-0.810	-1.870%	1,779.65万	7.64亿	2.503%
2026-10-06	43.370	42.500	43.660	42.500	-0.810	-1.870%	1,779.65万	7.64亿	2.503%
2026-10-05	43.370	42.500	43.660	42.500	-0.810	-1.870%	1,779.65万	7.64亿	2.503%
2026-10-02	43.370	42.500	43.660	42.500	-0.810	-1.870%	1,779.65万	7.64亿	2.503%
2026-10-01	43.370	42.500	43.660	42.500	-0.810	-1.870%	1,779.65万	7.64亿	2.503%
2026-09-30	43.370	42.500	43.660	42.500	-0.810	-1.870%	17.80万	0.00亿	0.000%
2026-09-29	40.670	43.310	44.160	40.670	2.680	6.596%	30.53万	0.00亿	0.000%
2026-09-28	41.580	40.630	41.930	40.250	-1.950	-4.580%	18.49万	0.00亿	0.000%
2026-09-27	44.120	42.580	44.240	42.540	-1.770	-3.991%	1,540.28万	6.65亿	2.166%
2026-09-24	44.120	42.580	44.240	42.540	-1.770	-3.991%	15.40万	0.00亿	0.000%
2026-09-23	45.890	44.350	46.000	44.020	-1.490	-3.250%	16.84万	0.00亿	0.000%
2026-09-22	45.370	45.840	46.260	44.960	0.790	1.754%	25.60万	0.00亿	0.000%
2026-09-21	44.120	45.050	45.670	44.120	1.010	2.293%	19.36万	0.00亿	0.000%
2026-09-18	44.800	44.040	44.940	43.510	-0.250	-0.564%	16.82万	0.00亿	0.000%
2026-09-17	44.000	44.290	44.940	43.720	0.020	0.045%	17.34万	0.00亿	0.000%
2026-09-16	43.910	44.270	44.790	42.710	0.310	0.705%	18.91万	0.00亿	0.000%
2026-09-15	43.880	43.960	44.580	43.630	-0.620	-1.391%	12.70万	0.00亿	0.000%
2026-09-14	43.610	44.580	45.000	42.990	0.680	1.549%	20.87万	0.00亿	0.000%
2026-09-11	45.600	43.900	46.000	42.800	-3.320	-7.031%	36.30万	0.00亿	0.000%
2026-09-10	48.920	47.220	48.920	47.110	-1.780	-3.633%	17.53万	0.00亿	0.000%
2026-09-09	49.280	49.000	49.980	48.430	-0.290	-0.588%	14.16万	0.00亿	0.000%
2026-09-08	48.440	49.290	49.850	48.090	1.360	2.837%	20.41万	0.00亿	0.000%
2026-09-07	47.790	47.930	48.380	47.160	-0.460	-0.951%	16.55万	0.00亿	0.000%
2026-09-04	50.550	48.390	50.950	48.030	-1.930	-3.835%	20.00万	0.00亿	0.000%
2026-09-03	50.130	50.320	51.240	49.900	1.020	2.069%	20.29万	0.00亿	0.000%
2026-09-02	50.940	49.300	50.960	48.660	-2.750	-5.283%	27.29万	0.00亿	0.000%
2026-09-01	54.000	52.050	54.440	51.800	-1.890	-3.504%	25.22万	0.00亿	0.000%
2026-08-31	53.500	53.940	54.290	51.580	0.510	0.955%	25.31万	0.00亿	0.000%
2026-08-28	52.100	53.430	54.380	51.340	1.760	3.406%	31.35万	0.00亿	0.000%
2026-08-27	50.730	51.670	51.880	50.410	0.540	1.056%	17.29万	0.00亿	0.000%
2026-08-26	49.900	51.130	53.260	49.800	0.780	1.549%	29.53万	0.00亿	0.000%
2026-08-25	53.690	50.350	53.690	49.280	-3.340	-6.221%	33.63万	0.00亿	0.000%
2026-08-24	55.700	53.690	56.700	53.100	-0.610	-1.123%	32.94万	0.00亿	0.000%
2026-08-21	51.410	54.300	55.700	51.010	2.670	5.171%	29.98万	0.00亿	0.000%
2026-08-20	52.190	51.630	52.760	51.300	0.150	0.291%	14.17万	0.00亿	0.000%
2026-08-19	52.650	51.480	53.550	51.370	-2.240	-4.170%	16.49万	0.00亿	0.000%
2026-08-18	54.790	53.720	55.880	53.090	-0.740	-1.359%	18.71万	0.00亿	0.000%
2026-08-17	54.970	54.460	55.200	53.690	0.360	0.665%	15.04万	0.00亿	0.000%
2026-08-14	52.600	54.100	54.980	52.600	1.700	3.244%	20.66万	0.00亿	0.000%
2026-08-13	53.010	52.400	54.180	52.380	-0.880	-1.652%	20.57万	0.00亿	0.000%
2026-08-12	53.530	53.280	55.110	53.000	0.020	0.038%	19.14万	0.00亿	0.000%
2026-08-11	54.200	53.260	55.200	53.090	-1.090	-2.006%	17.72万	0.00亿	0.000%
2026-08-10	54.530	54.350	55.490	53.300	1.210	2.277%	23.75万	0.00亿	0.000%
2026-08-07	53.710	53.140	53.950	51.920	0.190	0.359%	21.24万	0.00亿	0.000%
2026-08-06	52.280	52.950	54.140	51.910	1.390	2.696%	36.92万	0.00亿	0.000%
2026-08-05	49.460	51.560	52.090	49.050	2.340	4.754%	27.47万	0.00亿	0.000%
2026-08-04	47.890	49.220	49.660	47.700	1.330	2.777%	19.37万	0.00亿	0.000%
2026-08-03	46.590	47.890	48.950	45.900	0.830	1.764%	22.58万	0.00亿	0.000%
2026-07-31	48.000	47.060	48.660	46.700	-0.250	-0.528%	22.32万	0.00亿	0.000%
2026-07-30	48.500	47.310	49.270	46.800	-1.390	-2.854%	20.13万	0.00亿	0.000%
2026-07-29	47.750	48.700	49.950	46.510	0.950	1.990%	26.10万	0.00亿	0.000%
2026-07-28	47.970	47.750	49.650	47.230	-0.990	-2.031%	21.08万	0.00亿	0.000%
2026-07-27	49.100	48.740	49.770	47.480	0.380	0.786%	25.62万	0.00亿	0.000%
2026-07-24	50.000	48.360	50.530	48.250	-2.380	-4.691%	27.25万	0.00亿	0.000%
2026-07-23	47.990	50.740	52.150	47.710	3.290	6.934%	51.27万	0.00亿	0.000%
2026-07-22	44.360	47.450	48.260	44.360	2.430	5.398%	42.56万	0.00亿	0.000%
2026-07-21	43.600	45.020	45.300	42.310	0.920	2.086%	36.83万	0.00亿	0.000%
2026-07-20	47.000	44.100	47.000	43.000	-2.450	-5.263%	38.63万	0.00亿	0.000%
2026-07-17	48.550	46.550	49.420	46.520	-2.100	-4.317%	31.98万	0.00亿	0.000%
2026-07-16	48.020	48.650	49.490	47.730	-0.680	-1.378%	25.95万	0.00亿	0.000%
2026-07-15	52.700	49.330	52.700	49.150	-3.230	-6.145%	31.72万	0.00亿	0.000%
2026-07-14	51.350	52.560	53.880	49.190	1.560	3.059%	41.60万	0.00亿	0.000%
2026-07-13	52.000	51.000	52.800	50.600	-0.800	-1.544%	38.02万	0.00亿	0.000%
2026-07-10	52.930	51.800	54.940	51.660	-1.390	-2.613%	34.71万	0.00亿	0.000%
2026-07-09	56.990	53.190	57.220	51.180	-3.460	-6.108%	48.30万	0.00亿	0.000%
2026-07-08	61.060	56.650	62.020	56.010	-4.400	-7.207%	39.43万	0.00亿	0.000%
2026-07-07	63.600	61.050	65.900	60.690	-2.420	-3.813%	35.86万	0.00亿	0.000%
2026-07-06	64.690	63.470	68.180	63.100	-0.790	-1.229%	50.33万	0.00亿	0.000%
2026-07-03	66.050	64.260	67.440	62.300	-1.230	-1.878%	53.43万	0.00亿	0.000%
2026-07-02	64.890	65.490	67.900	61.640	0.600	0.925%	91.88万	0.00亿	0.000%
2026-07-01	64.300	64.890	64.890	63.800	5.900	10.002%	19.69万	0.00亿	0.000%
2026-06-30	54.020	58.990	58.990	53.550	5.360	9.994%	37.53万	0.00亿	0.000%
2026-06-29	53.790	53.630	54.470	51.450	-0.160	-0.297%	37.94万	0.00亿	0.000%
2026-06-26	58.500	53.790	59.570	53.600	-4.360	-7.498%	39.45万	0.00亿	0.000%
2026-06-25	59.810	58.150	60.250	56.650	-2.100	-3.485%	38.42万	0.00亿	0.000%
2026-06-24	58.000	60.250	60.880	56.500	2.120	3.647%	35.24万	0.00亿	0.000%
2026-06-23	62.850	58.130	63.180	57.910	-4.710	-7.495%	36.10万	0.00亿	0.000%
2026-06-22	57.990	62.840	62.920	57.380	2.130	3.508%	47.85万	0.00亿	0.000%
2026-06-18	61.800	60.710	62.650	59.750	-1.510	-2.427%	32.79万	0.00亿	0.000%
2026-06-17	61.820	62.220	63.350	61.000	0.420	0.680%	28.51万	0.00亿	0.000%
2026-06-16	62.200	61.800	63.830	60.880	-0.700	-1.120%	40.61万	0.00亿	0.000%
2026-06-15	62.800	62.500	64.800	61.300	1.320	2.158%	50.26万	0.00亿	0.000%
2026-06-12	59.000	61.180	63.140	58.760	2.430	4.136%	51.15万	0.00亿	0.000%
2026-06-11	57.000	58.750	61.270	56.150	1.600	2.800%	48.16万	0.00亿	0.000%
2026-06-10	57.400	57.150	60.630	56.140	-0.240	-0.418%	43.80万	0.00亿	0.000%
2026-06-09	55.080	57.390	57.990	53.400	3.120	5.749%	37.26万	0.00亿	0.000%
2026-06-08	56.300	54.270	58.220	52.800	-4.100	-7.024%	32.72万	0.00亿	0.000%
2026-06-05	57.760	58.370	58.980	55.820	0.570	0.986%	29.82万	0.00亿	0.000%
2026-06-04	59.360	57.800	60.300	57.230	-2.640	-4.368%	27.36万	0.00亿	0.000%
2026-06-03	59.550	60.440	61.010	58.400	0.440	0.733%	19.84万	0.00亿	0.000%
2026-06-02	61.500	60.000	61.510	58.330	-0.830	-1.364%	24.88万	0.00亿	0.000%
2026-06-01	61.780	60.830	62.780	60.700	-1.060	-1.713%	20.05万	0.00亿	0.000%
2026-05-29	64.160	61.890	64.570	60.700	-1.860	-2.918%	27.45万	0.00亿	0.000%
2026-05-28	64.780	63.750	65.860	61.460	-0.860	-1.331%	29.93万	0.00亿	0.000%
2026-05-27	67.200	64.610	68.700	64.320	-2.590	-3.854%	26.86万	0.00亿	0.000%
2026-05-26	66.700	67.200	67.550	64.380	0.190	0.284%	26.67万	0.00亿	0.000%
2026-05-25	68.600	67.010	68.900	66.720	-1.010	-1.485%	22.78万	0.00亿	0.000%
2026-05-22	66.100	68.020	68.470	64.920	2.630	4.022%	24.95万	0.00亿	0.000%
2026-05-21	68.820	65.390	70.260	65.230	-2.930	-4.289%	32.36万	0.00亿	0.000%
2026-05-20	66.630	68.320	69.460	64.840	-1.300	-1.867%	45.18万	0.00亿	0.000%
2026-05-19	72.330	69.620	72.330	68.570	-3.330	-4.565%	32.58万	0.00亿	0.000%
2026-05-18	72.380	72.950	74.160	71.630	0.380	0.524%	24.76万	0.00亿	0.000%
2026-05-15	76.030	72.570	76.460	71.850	-3.930	-5.137%	35.07万	0.00亿	0.000%
2026-05-14	80.710	76.500	81.100	76.500	-4.670	-5.753%	34.01万	0.00亿	0.000%
2026-05-13	85.250	81.170	85.380	79.500	-2.570	-3.069%	34.39万	0.00亿	0.000%
2026-05-12	87.050	83.740	87.550	82.730	-2.470	-2.865%	27.72万	0.00亿	0.000%
2026-05-11	89.050	86.210	91.470	85.250	-2.170	-2.455%	33.77万	0.00亿	0.000%
2026-05-08	88.900	88.380	93.180	87.890	0.880	1.006%	31.91万	0.00亿	0.000%
2026-05-07	93.000	87.500	94.100	85.950	-5.660	-6.076%	34.67万	0.00亿	0.000%
2026-05-06	90.750	93.160	93.890	89.850	2.870	3.179%	28.08万	0.00亿	0.000%
2026-04-30	89.790	90.290	94.000	89.250	-0.510	-0.562%	32.00万	0.00亿	0.000%
2026-04-29	83.000	90.800	90.900	82.600	7.790	9.384%	38.42万	0.00亿	0.000%
2026-04-28	84.350	83.010	84.720	81.970	-1.300	-1.542%	18.34万	0.00亿	0.000%
2026-04-27	84.090	84.310	86.180	83.420	-0.560	-0.660%	19.28万	0.00亿	0.000%
2026-04-24	79.520	84.870	86.160	79.290	5.020	6.287%	31.89万	0.00亿	0.000%
2026-04-23	83.320	79.850	83.450	78.180	-3.260	-3.923%	30.66万	0.00亿	0.000%
2026-04-22	82.270	83.110	83.850	81.950	0.000	0.000%	15.81万	0.00亿	0.000%
2026-04-21	83.310	83.110	84.490	81.800	0.350	0.423%	18.60万	0.00亿	0.000%
2026-04-20	84.150	82.760	85.200	82.500	-1.370	-1.628%	23.52万	0.00亿	0.000%
2026-04-17	85.030	84.130	87.080	83.790	-0.860	-1.012%	22.94万	0.00亿	0.000%
2026-04-16	81.300	84.990	86.230	81.090	4.920	6.145%	34.83万	0.00亿	0.000%
2026-04-15	82.880	80.070	84.000	79.360	-2.720	-3.285%	25.29万	0.00亿	0.000%
2026-04-14	83.500	82.790	83.500	81.090	0.370	0.449%	30.42万	0.00亿	0.000%
2026-04-13	79.470	82.420	83.490	78.660	0.000	0.000%	50.34万	0.00亿	0.000%
2026-04-10	74.500	77.260	78.700	73.610	0.000	0.000%	43.72万	0.00亿	0.000%
2026-04-09	77.500	77.500	78.190	75.100	0.000	0.000%	18.33万	0.00亿	0.000%
2026-04-08	75.420	77.260	77.260	74.040	0.000	0.000%	25.70万	0.00亿	0.000%
2026-04-07	73.140	74.030	75.210	72.300	0.000	0.000%	25.23万	0.00亿	0.000%
2026-04-03	73.140	71.710	73.950	70.400	0.000	0.000%	21.64万	0.00亿	0.000%
2026-04-02	74.170	73.210	75.630	72.550	0.000	0.000%	26.09万	0.00亿	0.000%
2026-04-01	73.510	74.090	74.800	70.300	0.000	0.000%	31.43万	0.00亿	0.000%