大中矿业(001203)股票行情 大中矿业股票行情 001203股票行情_爱股网
大中矿业(001203)股票行情
大中矿业(001203)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 14.48 | 15.04 | 0.41 | 2.80% | 14.33 | 15.25 | 376189 | 55817.27 | 2.92% |
| 2025-10-24 | 13.88 | 14.63 | 0.79 | 5.71% | 13.88 | 14.98 | 319384 | 46736.66 | 2.48% |
| 2025-10-23 | 13.43 | 13.84 | 0.41 | 3.05% | 13.40 | 14.15 | 297597 | 41315.37 | 2.31% |
| 2025-10-22 | 13.60 | 13.43 | -0.35 | -2.54% | 13.29 | 13.70 | 176674 | 23761.00 | 1.37% |
| 2025-10-21 | 13.07 | 13.78 | 0.70 | 5.35% | 12.95 | 14.32 | 362674 | 50330.91 | 2.81% |
| 2025-10-20 | 13.11 | 13.08 | -0.02 | -0.15% | 12.94 | 13.21 | 156840 | 20504.02 | 1.22% |
| 2025-10-17 | 12.83 | 13.10 | 0.31 | 2.42% | 12.83 | 13.32 | 259207 | 34099.64 | 2.01% |
| 2025-10-16 | 12.85 | 12.79 | -0.06 | -0.47% | 12.73 | 13.07 | 109994 | 14169.89 | 0.85% |
| 2025-10-15 | 12.83 | 12.85 | -0.02 | -0.16% | 12.73 | 12.97 | 117702 | 15119.44 | 0.91% |
| 2025-10-14 | 13.16 | 12.87 | -0.21 | -1.61% | 12.77 | 13.33 | 195012 | 25393.92 | 1.51% |
| 2025-10-13 | 12.50 | 13.08 | 0.09 | 0.69% | 12.48 | 13.19 | 238217 | 30569.76 | 1.85% |
| 2025-10-10 | 13.30 | 12.99 | -0.45 | -3.35% | 12.95 | 13.44 | 250110 | 32783.74 | 1.94% |
| 2025-10-09 | 12.90 | 13.44 | 0.75 | 5.91% | 12.90 | 13.78 | 346590 | 46448.13 | 2.68% |
| 2025-09-30 | 12.28 | 12.69 | 0.48 | 3.93% | 12.22 | 12.71 | 252935 | 31712.61 | 1.96% |
| 2025-09-29 | 11.85 | 12.21 | 0.36 | 3.04% | 11.81 | 12.25 | 192305 | 23351.71 | 1.49% |
| 2025-09-26 | 11.72 | 11.85 | 0.10 | 0.85% | 11.68 | 12.03 | 96271 | 11443.83 | 0.74% |
| 2025-09-25 | 11.58 | 11.75 | 0.17 | 1.47% | 11.58 | 11.88 | 112886 | 13237.34 | 0.87% |
| 2025-09-24 | 11.49 | 11.58 | 0.04 | 0.35% | 11.38 | 11.62 | 80113 | 9223.82 | 0.62% |
| 2025-09-23 | 11.68 | 11.54 | -0.20 | -1.70% | 11.34 | 11.73 | 109174 | 12548.97 | 0.84% |
| 2025-09-22 | 11.98 | 11.74 | -0.19 | -1.59% | 11.62 | 12.09 | 115492 | 13547.38 | 0.89% |
| 2025-09-19 | 11.68 | 11.93 | 0.32 | 2.76% | 11.65 | 12.28 | 158582 | 18938.87 | 1.23% |
| 2025-09-18 | 12.16 | 11.61 | -0.61 | -4.99% | 11.58 | 12.16 | 201615 | 23826.88 | 1.56% |
| 2025-09-17 | 11.95 | 12.22 | 0.19 | 1.58% | 11.85 | 12.39 | 139776 | 16904.08 | 1.08% |
| 2025-09-16 | 12.24 | 12.03 | -0.19 | -1.55% | 11.80 | 12.30 | 151088 | 18096.00 | 1.17% |
| 2025-09-15 | 12.44 | 12.22 | -0.23 | -1.85% | 12.20 | 12.44 | 119958 | 14727.93 | 0.93% |
| 2025-09-12 | 12.16 | 12.45 | 0.27 | 2.22% | 12.10 | 12.55 | 232657 | 28771.98 | 1.80% |
| 2025-09-11 | 12.01 | 12.18 | 0.17 | 1.42% | 11.85 | 12.27 | 140933 | 16980.43 | 1.09% |
| 2025-09-10 | 12.00 | 12.01 | -0.18 | -1.48% | 11.91 | 12.21 | 121947 | 14677.60 | 0.94% |
| 2025-09-09 | 12.10 | 12.19 | 0.07 | 0.58% | 12.03 | 12.45 | 212417 | 26069.03 | 1.64% |
| 2025-09-08 | 11.75 | 12.12 | 0.37 | 3.15% | 11.70 | 12.27 | 182859 | 22066.11 | 1.41% |
| 2025-09-05 | 11.44 | 11.75 | 0.32 | 2.80% | 11.36 | 11.77 | 113937 | 13217.64 | 0.88% |
| 2025-09-04 | 11.49 | 11.43 | 0.03 | 0.26% | 11.16 | 11.67 | 117514 | 13416.34 | 0.91% |
| 2025-09-03 | 11.80 | 11.40 | -0.38 | -3.23% | 11.37 | 11.86 | 103480 | 11971.34 | 0.80% |
| 2025-09-02 | 12.00 | 11.78 | -0.25 | -2.08% | 11.66 | 12.02 | 114716 | 13535.87 | 0.89% |
| 2025-09-01 | 12.00 | 12.03 | 0.00 | 0.00% | 11.89 | 12.13 | 123779 | 14876.81 | 0.96% |
| 2025-08-29 | 11.82 | 12.03 | 0.21 | 1.78% | 11.79 | 12.14 | 152965 | 18390.85 | 1.18% |
| 2025-08-28 | 11.84 | 11.82 | -0.07 | -0.59% | 11.48 | 11.91 | 184238 | 21546.44 | 1.43% |
| 2025-08-27 | 12.36 | 11.89 | -0.52 | -4.19% | 11.84 | 12.38 | 264450 | 32007.93 | 2.05% |
| 2025-08-26 | 12.20 | 12.41 | 0.28 | 2.31% | 11.92 | 12.78 | 304274 | 37731.82 | 2.35% |
| 2025-08-25 | 12.20 | 12.13 | 0.05 | 0.41% | 12.07 | 12.32 | 202739 | 24743.57 | 1.57% |
| 2025-08-22 | 12.01 | 12.08 | 0.00 | 0.00% | 11.98 | 12.25 | 146732 | 17713.02 | 1.14% |
| 2025-08-21 | 12.05 | 12.08 | -0.03 | -0.25% | 11.96 | 12.33 | 212157 | 25704.54 | 1.64% |
| 2025-08-20 | 11.85 | 12.11 | 0.20 | 1.68% | 11.75 | 12.33 | 180002 | 21730.45 | 1.39% |
| 2025-08-19 | 12.11 | 11.91 | -0.23 | -1.89% | 11.88 | 12.14 | 142619 | 17086.84 | 1.10% |
| 2025-08-18 | 11.99 | 12.14 | 0.26 | 2.19% | 11.85 | 12.20 | 185715 | 22396.99 | 1.44% |
| 2025-08-15 | 11.86 | 11.88 | -0.04 | -0.34% | 11.82 | 12.02 | 149017 | 17746.61 | 1.15% |
| 2025-08-14 | 12.17 | 11.92 | -0.23 | -1.89% | 11.87 | 12.20 | 161603 | 19406.91 | 1.25% |
| 2025-08-13 | 11.95 | 12.15 | 0.22 | 1.84% | 11.94 | 12.28 | 194522 | 23576.12 | 1.51% |
| 2025-08-12 | 12.23 | 11.93 | -0.37 | -3.01% | 11.81 | 12.23 | 203652 | 24312.14 | 1.58% |
| 2025-08-11 | 12.45 | 12.30 | 0.25 | 2.07% | 12.20 | 12.61 | 309244 | 38217.24 | 2.39% |
| 2025-08-08 | 11.73 | 12.05 | 0.28 | 2.38% | 11.63 | 12.05 | 209101 | 24874.38 | 1.62% |
| 2025-08-07 | 11.58 | 11.77 | 0.19 | 1.64% | 11.28 | 11.84 | 228701 | 26470.55 | 1.77% |
| 2025-08-06 | 11.54 | 11.58 | 0.01 | 0.09% | 11.48 | 11.68 | 100555 | 11628.60 | 0.78% |
| 2025-08-05 | 11.57 | 11.57 | 0.00 | 0.00% | 11.53 | 11.63 | 81516 | 9432.58 | 0.63% |
| 2025-08-04 | 11.48 | 11.57 | 0.10 | 0.87% | 11.40 | 11.62 | 114531 | 13177.42 | 0.89% |
| 2025-08-01 | 11.52 | 11.47 | 0.00 | 0.00% | 11.47 | 11.69 | 125148 | 14477.72 | 0.97% |
| 2025-07-31 | 11.86 | 11.47 | -0.48 | -4.02% | 11.38 | 11.86 | 231393 | 26732.63 | 1.79% |
| 2025-07-30 | 12.18 | 11.95 | -0.21 | -1.73% | 11.75 | 12.30 | 217513 | 26135.24 | 1.68% |
| 2025-07-29 | 12.29 | 12.16 | -0.13 | -1.06% | 12.02 | 12.35 | 176096 | 21402.88 | 1.36% |
| 2025-07-28 | 12.31 | 12.29 | -0.14 | -1.13% | 11.95 | 12.50 | 242459 | 29612.92 | 1.88% |
| 2025-07-25 | 12.61 | 12.43 | -0.12 | -0.96% | 12.41 | 12.95 | 391297 | 49244.01 | 3.03% |
| 2025-07-24 | 11.41 | 12.55 | 0.93 | 8.00% | 11.41 | 12.70 | 543467 | 66435.02 | 4.20% |
| 2025-07-23 | 11.91 | 11.62 | -0.46 | -3.81% | 11.55 | 11.98 | 377209 | 44357.43 | 2.92% |
| 2025-07-22 | 11.16 | 12.08 | 0.89 | 7.95% | 11.16 | 12.27 | 556702 | 65152.31 | 4.31% |
| 2025-07-21 | 11.19 | 11.19 | 0.01 | 0.09% | 11.16 | 11.38 | 301787 | 33969.50 | 2.34% |
| 2025-07-18 | 11.59 | 11.18 | -0.34 | -2.95% | 11.14 | 11.77 | 585244 | 66749.21 | 4.53% |
| 2025-07-17 | 10.50 | 11.52 | 1.05 | 10.03% | 10.45 | 11.52 | 594393 | 66964.71 | 4.60% |
| 2025-07-16 | 10.62 | 10.47 | -0.18 | -1.69% | 10.32 | 10.64 | 242960 | 25396.24 | 1.88% |
| 2025-07-15 | 10.95 | 10.65 | -0.45 | -4.05% | 10.60 | 11.09 | 347075 | 37341.30 | 2.69% |
| 2025-07-14 | 10.65 | 11.10 | 0.32 | 2.97% | 10.65 | 11.50 | 502685 | 56231.82 | 3.89% |
| 2025-07-11 | 10.70 | 10.78 | -0.32 | -2.88% | 10.51 | 11.25 | 543912 | 58679.11 | 4.21% |
| 2025-07-10 | 11.92 | 11.10 | 0.26 | 2.40% | 10.53 | 11.92 | 798057 | 88513.82 | 6.17% |
| 2025-07-09 | 10.70 | 10.84 | 0.99 | 10.05% | 10.63 | 10.84 | 128972 | 13953.45 | 1.00% |
| 2025-07-08 | 9.65 | 9.85 | 0.20 | 2.07% | 9.64 | 9.93 | 78944 | 7752.87 | 0.61% |
| 2025-07-07 | 9.61 | 9.65 | -0.04 | -0.41% | 9.58 | 9.73 | 52866 | 5096.06 | 0.41% |
| 2025-07-04 | 9.83 | 9.69 | -0.14 | -1.42% | 9.67 | 9.84 | 73008 | 7104.02 | 0.56% |
| 2025-07-03 | 9.78 | 9.83 | 0.06 | 0.61% | 9.69 | 9.94 | 113496 | 11167.69 | 0.88% |
| 2025-07-02 | 9.59 | 9.77 | 0.20 | 2.09% | 9.54 | 9.77 | 100096 | 9732.00 | 0.76% |
| 2025-07-01 | 9.44 | 9.57 | 0.12 | 1.27% | 9.41 | 9.58 | 82661 | 7888.52 | 0.63% |
| 2025-06-30 | 9.80 | 9.45 | -0.28 | -2.88% | 9.42 | 9.82 | 160299 | 15315.48 | 1.22% |
深证大盘股票行情在线 K线走势图
大中矿业(001203)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
