中国稀土

sz000831 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

47.86

涨跌幅

-1.48%

成交量

10,573,600 股

成交额

508,015,808 元

换手率

1.00%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	48.30	47.86	48.58	47.67	-1.48%	10,573,600	508,015,808	1.00
2026-10-13	47.51	48.58	49.09	47.02	+1.00%	15,585,300	754,009,088	1.47
2026-10-12	49.38	48.10	49.68	48.07	-2.51%	14,541,400	704,785,280	1.37
2026-10-09	48.66	49.34	49.45	47.46	+0.90%	25,280,800	1,224,266,368	2.38
2026-10-08	52.50	48.90	52.58	48.50	-7.26%	31,649,300	1,564,992,896	2.98
2026-09-30	53.88	52.73	53.99	52.48	-0.94%	12,813,300	681,930,368	1.21
2026-09-29	52.88	53.23	53.78	51.40	+1.80%	16,810,200	883,643,072	1.58
2026-09-28	52.77	52.29	53.20	51.29	-2.99%	20,279,000	1,056,576,704	1.91
2026-09-24	53.33	53.90	54.00	52.80	+0.50%	16,835,100	899,017,536	1.59
2026-09-23	54.40	53.63	54.40	53.40	-1.81%	12,305,700	660,408,576	1.16
2026-09-22	55.80	54.62	55.81	54.25	-1.23%	21,761,500	1,197,817,856	2.05
2026-09-21	53.98	55.30	56.59	53.68	+3.58%	29,287,900	1,622,202,368	2.76
2026-09-18	54.00	53.39	54.21	52.94	+0.04%	14,848,600	792,880,832	1.40
2026-09-17	54.25	53.37	54.99	53.13	-2.45%	19,716,900	1,061,957,120	1.86
2026-09-16	52.75	54.71	55.02	52.40	+2.92%	26,206,600	1,411,535,488	2.47
2026-09-15	52.25	53.16	53.92	51.90	+1.82%	27,124,900	1,437,637,888	2.56
2026-09-14	51.50	52.21	52.80	50.89	+0.54%	19,519,100	1,015,664,256	1.84
2026-09-11	52.40	51.93	52.59	51.33	-2.68%	21,839,900	1,132,185,344	2.06
2026-09-10	54.05	53.36	54.10	53.10	-1.84%	17,826,500	953,340,416	1.68
2026-09-09	54.77	54.36	55.52	54.05	-1.09%	22,537,300	1,233,325,056	2.12
2026-09-08	55.59	54.96	55.86	54.55	-1.54%	26,676,100	1,471,303,040	2.51
2026-09-07	56.20	55.82	56.63	55.38	-0.69%	21,183,700	1,183,827,328	2.00
2026-09-04	57.99	56.21	58.28	55.85	-2.02%	21,656,800	1,231,286,016	2.04
2026-09-03	58.80	57.37	59.00	57.17	-1.68%	17,946,400	1,037,113,088	1.69
2026-09-02	59.00	58.35	59.30	56.96	-2.44%	26,824,100	1,555,086,080	2.53
2026-09-01	61.50	59.81	62.00	59.50	-3.63%	24,413,400	1,466,254,592	2.30
2026-08-31	59.03	62.06	62.50	58.17	+3.12%	36,919,100	2,241,578,240	3.48
2026-08-28	61.00	60.18	61.71	59.94	-1.04%	26,465,300	1,604,010,112	2.49
2026-08-27	55.98	60.81	60.88	55.70	+8.53%	51,265,700	3,021,203,968	4.83
2026-08-26	57.98	56.03	58.62	54.66	-3.11%	40,657,000	2,301,797,376	3.83

需要全历史数据与程序化访问？查看中国稀土日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000831 获取全部历史日线。