中稀有色（600259）历史行情

以下为中稀有色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	69.980	70.900	71.540	68.630	0.800	1.141%	7.27万	0.00亿	0.000%
2026-10-08	73.250	70.100	73.700	69.300	-3.640	-4.936%	6.41万	0.00亿	0.000%
2026-10-07	74.400	73.740	75.150	73.410	-0.460	-0.620%	331.50万	2.46亿	0.985%
2026-10-06	74.400	73.740	75.150	73.410	-0.460	-0.620%	331.50万	2.46亿	0.985%
2026-10-05	74.400	73.740	75.150	73.410	-0.460	-0.620%	331.50万	2.46亿	0.985%
2026-10-02	74.400	73.740	75.150	73.410	-0.460	-0.620%	331.50万	2.46亿	0.985%
2026-10-01	74.400	73.740	75.150	73.410	-0.460	-0.620%	331.50万	2.46亿	0.985%
2026-09-30	74.400	73.740	75.150	73.410	-0.460	-0.620%	3.32万	0.00亿	0.000%
2026-09-29	73.830	74.200	74.860	72.880	0.170	0.230%	4.43万	0.00亿	0.000%
2026-09-28	79.770	74.030	79.810	73.280	-6.340	-7.889%	8.52万	0.00亿	0.000%
2026-09-27	81.360	80.370	81.980	80.130	-0.930	-1.144%	545.54万	4.41亿	1.622%
2026-09-24	81.360	80.370	81.980	80.130	-0.930	-1.144%	5.46万	0.00亿	0.000%
2026-09-23	83.000	81.300	83.020	80.650	-1.950	-2.342%	5.72万	0.00亿	0.000%
2026-09-22	83.360	83.250	84.650	82.580	0.430	0.519%	7.50万	0.00亿	0.000%
2026-09-21	81.900	82.820	84.600	81.470	1.450	1.782%	8.44万	0.00亿	0.000%
2026-09-18	81.200	81.370	81.960	79.940	1.230	1.535%	6.97万	0.00亿	0.000%
2026-09-17	81.600	80.140	84.450	80.100	-2.760	-3.329%	9.46万	0.00亿	0.000%
2026-09-16	78.810	82.900	83.630	77.870	3.800	4.804%	11.58万	0.00亿	0.000%
2026-09-15	75.860	79.100	80.520	75.860	3.350	4.422%	9.40万	0.00亿	0.000%
2026-09-14	75.080	75.750	76.580	74.280	-0.150	-0.198%	4.98万	0.00亿	0.000%
2026-09-11	76.890	75.900	76.930	74.600	-2.100	-2.692%	6.61万	0.00亿	0.000%
2026-09-10	77.990	78.000	79.150	77.260	-0.110	-0.141%	5.90万	0.00亿	0.000%
2026-09-09	77.330	78.110	78.900	77.100	0.800	1.035%	6.73万	0.00亿	0.000%
2026-09-08	77.800	77.310	78.260	76.500	-0.450	-0.579%	5.18万	0.00亿	0.000%
2026-09-07	76.990	77.760	78.080	75.770	0.770	1.000%	5.64万	0.00亿	0.000%
2026-09-04	79.920	76.990	80.630	76.370	-2.350	-2.962%	7.84万	0.00亿	0.000%
2026-09-03	79.540	79.340	79.980	78.650	0.720	0.916%	4.50万	0.00亿	0.000%
2026-09-02	80.800	78.620	80.800	77.680	-3.140	-3.841%	7.42万	0.00亿	0.000%
2026-09-01	83.630	81.760	84.490	81.520	-1.950	-2.329%	5.45万	0.00亿	0.000%
2026-08-31	81.000	83.710	84.500	80.000	0.620	0.746%	7.47万	0.00亿	0.000%
2026-08-28	85.000	83.090	86.000	82.900	-1.870	-2.201%	7.89万	0.00亿	0.000%
2026-08-27	80.010	84.960	85.150	80.010	4.600	5.724%	12.65万	0.00亿	0.000%
2026-08-26	83.000	80.360	83.500	79.800	-0.920	-1.132%	9.24万	0.00亿	0.000%
2026-08-25	84.030	81.280	85.880	80.380	-2.830	-3.365%	9.69万	0.00亿	0.000%
2026-08-24	86.520	84.110	87.790	82.000	-1.190	-1.395%	11.54万	0.00亿	0.000%
2026-08-21	83.040	85.300	85.580	82.360	0.550	0.649%	8.49万	0.00亿	0.000%
2026-08-20	87.600	84.750	88.500	84.150	-1.020	-1.189%	9.79万	0.00亿	0.000%
2026-08-19	87.900	85.770	89.360	85.700	-4.430	-4.911%	12.79万	0.00亿	0.000%
2026-08-18	90.000	90.200	91.660	89.180	-1.120	-1.226%	10.40万	0.00亿	0.000%
2026-08-17	92.100	91.320	92.100	88.160	-0.880	-0.954%	15.04万	0.00亿	0.000%
2026-08-14	88.080	92.200	94.350	88.000	4.120	4.678%	15.96万	0.00亿	0.000%
2026-08-13	89.310	88.080	90.880	88.020	-1.230	-1.377%	10.52万	0.00亿	0.000%
2026-08-12	85.730	89.310	91.580	85.500	3.100	3.596%	13.03万	0.00亿	0.000%
2026-08-11	89.060	86.210	90.490	86.200	-4.290	-4.740%	13.05万	0.00亿	0.000%
2026-08-10	89.980	90.500	91.000	86.300	-0.180	-0.199%	19.44万	0.00亿	0.000%
2026-08-07	83.150	90.680	93.480	83.130	5.700	6.707%	20.89万	0.00亿	0.000%
2026-08-06	84.470	84.980	88.600	83.050	1.530	1.833%	16.36万	0.00亿	0.000%
2026-08-05	82.370	83.450	84.100	79.190	4.680	5.941%	14.02万	0.00亿	0.000%
2026-08-04	77.950	78.770	79.010	76.600	2.310	3.021%	9.75万	0.00亿	0.000%
2026-08-03	72.000	76.460	77.590	71.690	4.140	5.725%	12.88万	0.00亿	0.000%
2026-07-31	71.050	72.320	74.190	71.050	3.270	4.736%	12.59万	0.00亿	0.000%
2026-07-30	70.990	69.050	72.030	68.300	-2.080	-2.924%	7.84万	0.00亿	0.000%
2026-07-29	70.300	71.130	73.000	68.090	0.660	0.937%	10.09万	0.00亿	0.000%
2026-07-28	72.000	70.470	72.770	69.880	-2.610	-3.571%	7.24万	0.00亿	0.000%
2026-07-27	71.490	73.080	73.130	70.420	1.970	2.770%	8.21万	0.00亿	0.000%
2026-07-24	72.020	71.110	73.740	70.890	-2.930	-3.957%	8.47万	0.00亿	0.000%
2026-07-23	72.060	74.040	74.740	71.470	2.210	3.077%	11.88万	0.00亿	0.000%
2026-07-22	72.580	71.830	74.280	71.460	-1.330	-1.818%	12.04万	0.00亿	0.000%
2026-07-21	70.450	73.160	73.350	67.190	3.190	4.559%	16.22万	0.00亿	0.000%
2026-07-20	75.790	69.970	75.960	67.800	-4.080	-5.510%	15.44万	0.00亿	0.000%
2026-07-17	78.770	74.050	79.000	73.500	-4.950	-6.266%	12.76万	0.00亿	0.000%
2026-07-16	81.500	79.000	83.090	78.640	-3.660	-4.428%	10.73万	0.00亿	0.000%
2026-07-15	87.000	82.660	87.000	82.030	-3.220	-3.749%	11.46万	0.00亿	0.000%
2026-07-14	80.960	85.880	86.480	80.110	7.130	9.054%	16.32万	0.00亿	0.000%
2026-07-13	83.490	78.750	83.830	78.580	-5.080	-6.060%	12.54万	0.00亿	0.000%
2026-07-10	84.400	83.830	87.800	83.650	-1.570	-1.838%	12.72万	0.00亿	0.000%
2026-07-09	89.000	85.400	90.380	81.600	-3.600	-4.045%	20.01万	0.00亿	0.000%
2026-07-08	93.000	89.000	93.800	88.950	-3.970	-4.270%	10.76万	0.00亿	0.000%
2026-07-07	93.920	92.970	97.770	92.000	-2.960	-3.086%	12.46万	0.00亿	0.000%
2026-07-06	105.000	95.930	107.000	95.810	-6.330	-6.190%	19.09万	0.00亿	0.000%
2026-07-03	99.000	102.260	105.720	95.740	4.850	4.979%	23.05万	0.00亿	0.000%
2026-07-02	95.060	97.410	101.850	94.000	0.630	0.651%	16.05万	0.00亿	0.000%
2026-07-01	100.580	96.780	101.510	96.430	-4.830	-4.753%	13.50万	0.00亿	0.000%
2026-06-30	93.300	101.610	101.850	92.080	7.050	7.456%	17.32万	0.00亿	0.000%
2026-06-29	99.960	94.560	100.470	91.500	-4.960	-4.984%	18.00万	0.00亿	0.000%
2026-06-26	103.420	99.520	104.710	99.010	-5.370	-5.120%	18.11万	0.00亿	0.000%
2026-06-25	104.000	104.890	107.360	101.680	0.120	0.115%	18.61万	0.00亿	0.000%
2026-06-24	106.740	104.770	107.500	100.910	-2.020	-1.892%	26.74万	0.00亿	0.000%
2026-06-23	116.690	106.790	116.840	106.790	-11.870	-10.003%	26.72万	0.00亿	0.000%
2026-06-22	116.600	118.660	119.500	113.000	2.380	2.047%	41.12万	0.00亿	0.000%
2026-06-18	105.710	116.280	116.280	105.390	10.570	9.999%	33.43万	0.00亿	0.000%
2026-06-17	106.000	105.710	111.110	104.300	-0.430	-0.405%	28.54万	0.00亿	0.000%
2026-06-16	99.680	106.140	109.200	98.500	6.240	6.246%	29.31万	0.00亿	0.000%
2026-06-15	95.500	99.900	99.990	93.000	5.960	6.344%	25.96万	0.00亿	0.000%
2026-06-12	93.990	93.940	98.300	91.200	1.850	2.009%	23.63万	0.00亿	0.000%
2026-06-11	89.000	92.090	93.800	88.880	2.140	2.379%	15.24万	0.00亿	0.000%
2026-06-10	88.830	89.950	95.400	88.280	-0.020	-0.022%	15.65万	0.00亿	0.000%
2026-06-09	89.500	89.970	92.280	87.020	2.220	2.530%	14.12万	0.00亿	0.000%
2026-06-08	90.000	87.750	93.920	86.770	-6.170	-6.569%	14.49万	0.00亿	0.000%
2026-06-05	92.490	93.920	97.900	92.400	0.140	0.149%	16.61万	0.00亿	0.000%
2026-06-04	87.000	93.780	96.440	85.100	5.560	6.302%	19.26万	0.00亿	0.000%
2026-06-03	83.050	88.220	89.760	81.740	4.360	5.199%	18.09万	0.00亿	0.000%
2026-06-02	82.300	83.860	84.490	79.560	2.240	2.744%	10.25万	0.00亿	0.000%
2026-06-01	82.050	81.620	84.640	81.160	-1.770	-2.123%	8.40万	0.00亿	0.000%
2026-05-29	88.900	83.390	89.000	83.050	-6.310	-7.035%	12.34万	0.00亿	0.000%
2026-05-28	83.000	89.700	90.410	82.370	6.290	7.541%	16.35万	0.00亿	0.000%
2026-05-27	85.600	83.410	86.860	82.110	-2.650	-3.079%	9.57万	0.00亿	0.000%
2026-05-26	86.940	86.060	86.940	83.690	-0.880	-1.012%	10.35万	0.00亿	0.000%
2026-05-25	87.080	86.940	88.880	84.450	-0.130	-0.149%	12.05万	0.00亿	0.000%
2026-05-22	86.840	87.070	88.120	85.500	0.220	0.253%	10.98万	0.00亿	0.000%
2026-05-21	89.880	86.850	91.430	86.770	-3.250	-3.607%	13.18万	0.00亿	0.000%
2026-05-20	88.350	90.100	91.280	86.110	0.700	0.783%	15.96万	0.00亿	0.000%
2026-05-19	92.000	89.400	92.470	87.500	-2.880	-3.121%	13.88万	0.00亿	0.000%
2026-05-18	97.010	92.280	98.180	91.590	-4.840	-4.984%	18.85万	0.00亿	0.000%
2026-05-15	100.290	97.120	103.830	96.390	-3.740	-3.708%	22.62万	0.00亿	0.000%
2026-05-14	104.870	100.860	104.870	97.810	-3.720	-3.557%	20.55万	0.00亿	0.000%
2026-05-13	108.000	104.580	109.800	104.040	-2.600	-2.426%	21.00万	0.00亿	0.000%
2026-05-12	109.180	107.180	110.000	104.330	-1.780	-1.634%	21.73万	0.00亿	0.000%
2026-05-11	100.010	108.960	108.960	99.810	9.910	10.005%	30.17万	0.00亿	0.000%
2026-05-08	96.950	99.050	99.760	96.020	0.850	0.866%	12.93万	0.00亿	0.000%
2026-05-07	97.220	98.200	98.990	96.000	0.190	0.194%	15.88万	0.00亿	0.000%
2026-05-06	91.900	98.010	98.520	90.300	6.000	6.521%	20.38万	0.00亿	0.000%
2026-04-30	92.440	92.010	93.640	90.340	-1.660	-1.772%	14.71万	0.00亿	0.000%
2026-04-29	87.550	93.670	94.500	87.000	7.670	8.919%	21.88万	0.00亿	0.000%
2026-04-28	89.000	86.000	89.290	85.090	-1.980	-2.251%	12.40万	0.00亿	0.000%
2026-04-27	90.970	87.980	90.980	87.280	-2.990	-3.287%	16.58万	0.00亿	0.000%
2026-04-24	90.210	90.970	92.870	87.080	-3.530	-3.735%	24.57万	0.00亿	0.000%
2026-04-23	103.760	94.500	103.840	94.500	-10.520	-10.017%	17.42万	0.00亿	0.000%
2026-04-22	103.550	105.020	105.930	101.730	0.310	0.296%	11.23万	0.00亿	0.000%
2026-04-21	102.850	104.710	108.150	101.650	1.090	1.052%	14.74万	0.00亿	0.000%
2026-04-20	95.510	103.620	104.850	95.510	6.440	6.627%	17.98万	0.00亿	0.000%
2026-04-17	93.960	97.180	100.850	93.450	1.830	1.919%	16.52万	0.00亿	0.000%
2026-04-16	92.200	95.350	98.500	91.210	3.420	3.720%	18.67万	0.00亿	0.000%
2026-04-15	92.370	91.930	95.350	90.950	0.130	0.142%	14.07万	0.00亿	0.000%
2026-04-14	92.650	91.800	93.210	88.330	-0.940	-1.014%	17.76万	0.00亿	0.000%
2026-04-13	97.150	92.740	97.730	91.510	0.000	0.000%	18.29万	0.00亿	0.000%
2026-04-10	96.440	94.310	96.570	92.450	0.000	0.000%	15.17万	0.00亿	0.000%
2026-04-09	90.790	95.310	96.550	89.850	0.000	0.000%	19.76万	0.00亿	0.000%
2026-04-08	91.410	91.480	93.830	90.710	0.000	0.000%	20.69万	0.00亿	0.000%
2026-04-07	78.850	86.810	86.810	78.170	0.000	0.000%	18.90万	0.00亿	0.000%
2026-04-03	78.660	78.900	80.840	77.660	0.000	0.000%	8.49万	0.00亿	0.000%
2026-04-02	79.670	78.350	80.040	77.480	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-01	80.070	80.400	81.560	79.050	0.000	0.000%	12.61万	0.00亿	0.000%