中国稀土(000831)股票信息
| 股票代码 | 000831 |
| 股票名称 | 中国稀土 |
| 最新价/元 | 40.10 |
| 涨跌额/元 | 2.12 |
| 涨跌幅/% | 5.58 |
| 买入/元 | 40.10 |
| 卖出/元 | 40.11 |
| 昨收/元 | 37.98 |
| 今开/元 | 37.98 |
| 最高/元 | 41.57 |
| 最低/元 | 37.77 |
| 成交量/手 | 1157018.19 |
| 成交额/万 | 459477.97 |
| 股净值/元 | -148.30 |
| 市净率 | 9.02 |
| 总市值/万 | 4255495.44 |
| 流通值/万 | 4255495.44 |
| 换手率/% | 10.90 |
| 入市日期 | 1998-09-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
中国稀土(000831)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 37.98 | 40.10 | 2.12 | 5.58 | 1157018.19 | 459477.97 | 10.90 |
| 2025-07-17 | 37.56 | 37.98 | 0.14 | 0.37 | 459463.38 | 174099.76 | 4.33 |
| 2025-07-16 | 37.76 | 37.84 | 0.07 | 0.19 | 489049.60 | 186328.99 | 4.61 |
| 2025-07-15 | 39.07 | 37.77 | -1.32 | -3.38 | 782081.18 | 299359.10 | 7.37 |
| 2025-07-14 | 40.79 | 39.09 | -1.64 | -4.03 | 1288564.61 | 514328.59 | 12.14 |
| 2025-07-11 | 37.99 | 40.73 | 3.70 | 9.99 | 1443332.56 | 569801.12 | 13.60 |
| 2025-07-10 | 36.00 | 37.03 | 2.07 | 5.92 | 921781.11 | 337195.98 | 8.69 |
| 2025-07-09 | 35.50 | 34.96 | -0.68 | -1.91 | 229550.65 | 80698.65 | 2.16 |
| 2025-07-08 | 35.06 | 35.64 | 0.58 | 1.65 | 300993.81 | 107132.91 | 2.84 |
| 2025-07-07 | 34.80 | 35.06 | 0.04 | 0.11 | 159899.45 | 55935.23 | 1.51 |
| 2025-07-04 | 35.51 | 35.02 | -0.61 | -1.71 | 265016.66 | 92825.30 | 2.50 |
| 2025-07-03 | 35.45 | 35.63 | 0.12 | 0.34 | 192801.46 | 68445.18 | 1.82 |
| 2025-07-02 | 35.90 | 35.51 | -0.49 | -1.36 | 226619.52 | 80843.07 | 2.14 |
| 2025-07-01 | 36.00 | 36.00 | -0.12 | -0.33 | 279786.84 | 100730.50 | 2.64 |
| 2025-06-30 | 35.42 | 36.12 | 0.95 | 2.70 | 475534.40 | 170175.06 | 4.48 |
| 2025-06-27 | 34.42 | 35.17 | 0.75 | 2.18 | 450247.14 | 158560.39 | 4.24 |
| 2025-06-26 | 34.70 | 34.42 | -0.32 | -0.92 | 299160.88 | 102693.76 | 2.82 |
| 2025-06-25 | 34.35 | 34.74 | 0.24 | 0.70 | 314097.68 | 108686.67 | 2.96 |
| 2025-06-24 | 34.25 | 34.50 | 0.25 | 0.73 | 296077.20 | 102035.95 | 2.79 |
| 2025-06-23 | 34.00 | 34.25 | 0.11 | 0.32 | 249409.91 | 85192.60 | 2.35 |
| 2025-06-20 | 34.48 | 34.14 | -0.34 | -0.99 | 263364.15 | 90666.90 | 2.48 |
| 2025-06-19 | 35.25 | 34.48 | -0.97 | -2.74 | 351553.67 | 121989.39 | 3.31 |
| 2025-06-18 | 36.10 | 35.45 | -0.85 | -2.34 | 396617.20 | 140443.81 | 3.74 |
| 2025-06-17 | 36.80 | 36.30 | -0.69 | -1.87 | 411133.13 | 150587.25 | 3.87 |
| 2025-06-16 | 35.60 | 36.99 | 1.10 | 3.07 | 666912.33 | 245277.54 | 6.28 |
| 2025-06-13 | 36.53 | 35.89 | -0.87 | -2.37 | 543519.98 | 195143.03 | 5.12 |
| 2025-06-12 | 37.16 | 36.76 | -0.60 | -1.61 | 553904.65 | 203654.41 | 5.22 |
| 2025-06-11 | 36.21 | 37.36 | 0.88 | 2.41 | 944701.29 | 351433.53 | 8.90 |
| 2025-06-10 | 37.00 | 36.48 | -0.37 | -1.00 | 848358.49 | 311077.12 | 7.99 |
| 2025-06-09 | 35.70 | 36.85 | 1.74 | 4.96 | 936260.41 | 341256.20 | 8.82 |
| 2025-06-06 | 35.42 | 35.11 | -0.20 | -0.57 | 327561.93 | 115352.93 | 3.09 |
| 2025-06-05 | 35.74 | 35.31 | -0.43 | -1.20 | 625259.05 | 222613.72 | 5.89 |
| 2025-06-04 | 34.38 | 35.74 | 1.17 | 3.38 | 713806.23 | 253695.72 | 6.73 |
| 2025-06-03 | 33.92 | 34.57 | 0.69 | 2.04 | 481771.30 | 166155.22 | 4.54 |
| 2025-05-30 | 33.47 | 33.88 | 0.17 | 0.50 | 206598.47 | 69767.65 | 1.95 |
| 2025-05-29 | 33.02 | 33.71 | 0.77 | 2.34 | 277688.78 | 93266.69 | 2.62 |
| 2025-05-28 | 33.10 | 32.94 | -0.29 | -0.87 | 128064.76 | 42272.03 | 1.21 |
| 2025-05-27 | 33.31 | 33.23 | -0.37 | -1.10 | 153149.62 | 50720.37 | 1.44 |
| 2025-05-26 | 32.71 | 33.60 | 0.60 | 1.82 | 290821.49 | 97465.68 | 2.74 |
| 2025-05-23 | 32.30 | 33.00 | 0.67 | 2.07 | 356609.96 | 117247.32 | 3.36 |
| 2025-05-22 | 33.00 | 32.33 | -0.88 | -2.65 | 250155.04 | 81623.60 | 2.36 |
| 2025-05-21 | 33.83 | 33.21 | -1.00 | -2.92 | 346419.90 | 115577.67 | 3.26 |
| 2025-05-20 | 33.21 | 34.21 | 0.92 | 2.76 | 482844.73 | 163002.18 | 4.55 |
| 2025-05-19 | 34.40 | 33.29 | -0.61 | -1.80 | 288499.00 | 96560.51 | 2.72 |
| 2025-05-16 | 33.80 | 33.90 | -0.49 | -1.43 | 395753.97 | 135025.11 | 3.73 |
| 2025-05-15 | 33.60 | 34.39 | 1.07 | 3.21 | 778252.93 | 268826.23 | 7.33 |
| 2025-05-14 | 32.45 | 33.32 | 0.88 | 2.71 | 573904.39 | 192921.70 | 5.41 |
| 2025-05-13 | 33.35 | 32.44 | -0.61 | -1.85 | 243602.22 | 79575.37 | 2.30 |
| 2025-05-12 | 33.10 | 33.05 | 0.34 | 1.04 | 307533.78 | 101380.74 | 2.90 |
| 2025-05-09 | 32.86 | 32.71 | -0.14 | -0.43 | 239312.94 | 78537.19 | 2.26 |
| 2025-05-08 | 32.80 | 32.85 | 0.06 | 0.18 | 197311.62 | 64668.74 | 1.86 |
| 2025-05-07 | 33.07 | 32.79 | -0.49 | -1.47 | 330323.21 | 108651.97 | 3.11 |
| 2025-05-06 | 32.18 | 33.28 | 2.06 | 6.60 | 587565.07 | 194932.28 | 5.54 |
| 2025-04-30 | 31.30 | 31.22 | -0.09 | -0.29 | 148126.21 | 46351.95 | 1.40 |
| 2025-04-29 | 31.51 | 31.31 | -0.32 | -1.01 | 154857.98 | 48623.01 | 1.46 |
| 2025-04-28 | 31.10 | 31.63 | 0.81 | 2.63 | 267331.55 | 84351.29 | 2.52 |
| 2025-04-25 | 30.70 | 30.82 | 0.03 | 0.10 | 151516.21 | 46763.65 | 1.43 |
| 2025-04-24 | 31.73 | 30.79 | -0.79 | -2.50 | 252013.00 | 78255.24 | 2.37 |
| 2025-04-23 | 31.19 | 31.58 | 0.37 | 1.19 | 246381.03 | 77682.13 | 2.32 |
| 2025-04-22 | 31.80 | 31.21 | -0.58 | -1.82 | 221884.06 | 69644.71 | 2.09 |
| 2025-04-21 | 31.65 | 31.79 | 0.01 | 0.03 | 216688.79 | 68868.15 | 2.04 |
| 2025-04-18 | 32.59 | 31.78 | -0.92 | -2.81 | 360740.42 | 114749.48 | 3.40 |
| 2025-04-17 | 32.92 | 32.70 | -0.41 | -1.24 | 244735.80 | 80608.23 | 2.31 |
| 2025-04-16 | 33.00 | 33.11 | -0.08 | -0.24 | 254489.26 | 84572.51 | 2.40 |
| 2025-04-15 | 33.94 | 33.19 | -0.74 | -2.18 | 333953.84 | 111313.49 | 3.15 |
| 2025-04-14 | 33.68 | 33.93 | -0.27 | -0.79 | 389758.31 | 132484.25 | 3.67 |
| 2025-04-11 | 34.76 | 34.20 | -0.43 | -1.24 | 617627.40 | 212374.37 | 5.82 |
| 2025-04-10 | 34.00 | 34.63 | -0.40 | -1.14 | 849785.62 | 296086.28 | 8.01 |
| 2025-04-09 | 34.60 | 35.03 | 0.37 | 1.07 | 991227.55 | 347410.87 | 9.34 |
| 2025-04-08 | 32.90 | 34.66 | 1.68 | 5.09 | 991249.76 | 333792.56 | 9.34 |
| 2025-04-07 | 33.74 | 32.98 | 0.36 | 1.10 | 960152.22 | 323918.86 | 9.05 |
| 2025-04-03 | 32.80 | 32.62 | 0.24 | 0.74 | 416087.75 | 136714.21 | 3.92 |
| 2025-04-02 | 31.65 | 32.38 | 0.52 | 1.63 | 255957.11 | 82756.82 | 2.41 |
| 2025-04-01 | 31.40 | 31.86 | 0.19 | 0.60 | 224227.15 | 70951.24 | 2.11 |
| 2025-03-31 | 32.00 | 31.67 | -1.61 | -4.84 | 348660.28 | 111647.37 | 3.29 |
| 2025-03-28 | 31.66 | 33.28 | 1.43 | 4.49 | 511617.81 | 165078.29 | 4.82 |
| 2025-03-27 | 32.33 | 31.85 | -0.13 | -0.41 | 186764.51 | 59413.47 | 1.76 |
| 2025-03-26 | 31.17 | 31.98 | 0.58 | 1.85 | 315461.98 | 100864.04 | 2.97 |
| 2025-03-25 | 31.17 | 31.40 | 0.16 | 0.51 | 197563.51 | 61764.11 | 1.86 |
| 2025-03-24 | 31.20 | 31.24 | -0.02 | -0.06 | 221949.50 | 69037.92 | 2.09 |
| 2025-03-21 | 32.30 | 31.26 | -1.28 | -3.93 | 300486.23 | 94875.97 | 2.83 |
| 2025-03-20 | 32.80 | 32.54 | -0.45 | -1.36 | 274635.84 | 90063.36 | 2.59 |
| 2025-03-19 | 32.12 | 32.99 | 0.57 | 1.76 | 414689.04 | 135447.69 | 3.91 |
| 2025-03-18 | 31.91 | 32.42 | 0.44 | 1.38 | 363666.40 | 118162.38 | 3.43 |
| 2025-03-17 | 32.30 | 31.98 | -0.64 | -1.96 | 331892.76 | 105824.07 | 3.13 |
| 2025-03-14 | 32.83 | 32.62 | 0.11 | 0.34 | 556903.86 | 182256.77 | 5.25 |
| 2025-03-13 | 32.40 | 32.51 | 0.06 | 0.19 | 487813.82 | 156834.91 | 4.60 |
| 2025-03-12 | 33.10 | 32.45 | -0.97 | -2.90 | 660742.40 | 216099.08 | 6.23 |
| 2025-03-11 | 29.98 | 33.42 | 3.04 | 10.01 | 1036417.37 | 332502.24 | 9.77 |
| 2025-03-10 | 30.54 | 30.38 | -0.27 | -0.88 | 304007.29 | 92049.34 | 2.86 |
| 2025-03-07 | 29.64 | 30.65 | 0.81 | 2.71 | 554868.85 | 170259.25 | 5.23 |
| 2025-03-06 | 29.51 | 29.84 | 0.23 | 0.78 | 210634.71 | 62552.04 | 1.98 |
| 2025-03-05 | 29.85 | 29.61 | -0.46 | -1.53 | 254716.11 | 74903.15 | 2.40 |
| 2025-03-04 | 29.90 | 30.07 | 0.29 | 0.97 | 239467.72 | 71937.95 | 2.26 |
| 2025-03-03 | 29.58 | 29.78 | 0.48 | 1.64 | 315777.52 | 94906.90 | 2.98 |
| 2025-02-28 | 29.40 | 29.30 | -0.29 | -0.98 | 249848.07 | 73863.20 | 2.35 |
| 2025-02-27 | 29.85 | 29.59 | -0.13 | -0.44 | 248003.00 | 73220.48 | 2.34 |
| 2025-02-26 | 29.76 | 29.72 | -0.04 | -0.13 | 172378.63 | 51270.15 | 1.62 |
| 2025-02-25 | 30.23 | 29.76 | -0.47 | -1.56 | 210949.00 | 63434.28 | 1.99 |
| 2025-02-24 | 30.20 | 30.23 | 0.03 | 0.10 | 222285.12 | 67353.77 | 2.09 |
日K线
周K线
月K线
