中矿资源(002738)股票信息
| 股票代码 | 002738 |
| 股票名称 | 中矿资源 |
| 最新价/元 | 36.54 |
| 涨跌额/元 | 3.32 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 36.54 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.22 |
| 今开/元 | 34.74 |
| 最高/元 | 36.54 |
| 最低/元 | 33.83 |
| 成交量/手 | 416467.56 |
| 成交额/万 | 147530.17 |
| 股净值/元 | 11.60 |
| 市净率 | 2.24 |
| 总市值/万 | 2666731.93 |
| 流通值/万 | 2629227.82 |
| 换手率/% | 5.79 |
| 入市日期 | 2014-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
中矿资源(002738)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 34.74 | 36.54 | 3.32 | 9.99 | 416467.56 | 147530.17 | 5.79 |
| 2024-09-27 | 31.28 | 33.22 | 2.65 | 8.67 | 359693.95 | 117528.57 | 5.00 |
| 2024-09-26 | 29.74 | 30.57 | 0.74 | 2.48 | 201307.01 | 60442.63 | 2.80 |
| 2024-09-25 | 30.38 | 29.83 | -0.10 | -0.33 | 255576.88 | 77832.67 | 3.55 |
| 2024-09-24 | 28.53 | 29.93 | 1.64 | 5.80 | 241722.40 | 70943.98 | 3.36 |
| 2024-09-23 | 28.07 | 28.29 | -0.02 | -0.07 | 85530.17 | 24165.85 | 1.19 |
| 2024-09-20 | 28.55 | 28.31 | -0.47 | -1.63 | 117721.97 | 33290.78 | 1.64 |
| 2024-09-19 | 28.50 | 28.78 | 0.48 | 1.70 | 132538.19 | 37944.87 | 1.84 |
| 2024-09-18 | 28.42 | 28.30 | -0.10 | -0.35 | 96667.94 | 27244.62 | 1.34 |
| 2024-09-13 | 29.61 | 28.40 | -1.07 | -3.63 | 189466.32 | 54348.16 | 2.63 |
| 2024-09-12 | 30.10 | 29.47 | -0.80 | -2.64 | 183160.47 | 54618.74 | 2.55 |
| 2024-09-11 | 28.40 | 30.27 | 2.02 | 7.15 | 355440.58 | 105777.52 | 4.94 |
| 2024-09-10 | 28.64 | 28.25 | -0.19 | -0.67 | 104618.28 | 29470.56 | 1.45 |
| 2024-09-09 | 28.00 | 28.44 | 0.08 | 0.28 | 142215.39 | 40870.95 | 1.98 |
| 2024-09-06 | 29.30 | 28.36 | -1.20 | -4.06 | 160426.65 | 46158.84 | 2.23 |
| 2024-09-05 | 29.30 | 29.56 | 0.38 | 1.30 | 157453.31 | 46415.14 | 2.19 |
| 2024-09-04 | 29.46 | 29.18 | -0.72 | -2.41 | 216408.66 | 63595.56 | 3.01 |
| 2024-09-03 | 28.75 | 29.90 | 1.59 | 5.62 | 384949.70 | 115639.11 | 5.35 |
| 2024-09-02 | 28.70 | 28.31 | -0.04 | -0.14 | 177367.12 | 51023.24 | 2.46 |
| 2024-08-30 | 28.31 | 28.35 | 0.04 | 0.14 | 277910.66 | 80528.28 | 3.86 |
| 2024-08-29 | 27.80 | 28.31 | 0.11 | 0.39 | 147444.85 | 41718.40 | 2.05 |
| 2024-08-28 | 27.43 | 28.20 | 0.52 | 1.88 | 144755.01 | 40311.36 | 2.01 |
| 2024-08-27 | 27.53 | 27.68 | 0.06 | 0.22 | 117646.47 | 32340.38 | 1.64 |
| 2024-08-26 | 26.69 | 27.62 | 0.89 | 3.33 | 136913.20 | 37842.51 | 1.90 |
| 2024-08-23 | 27.25 | 26.73 | -0.67 | -2.45 | 107932.87 | 29085.79 | 1.50 |
| 2024-08-22 | 28.65 | 27.40 | -1.25 | -4.36 | 182490.91 | 50576.68 | 2.54 |
| 2024-08-21 | 27.79 | 28.65 | 0.65 | 2.32 | 206436.31 | 59029.04 | 2.87 |
| 2024-08-20 | 27.77 | 28.00 | 0.41 | 1.49 | 177807.32 | 49975.69 | 2.47 |
| 2024-08-19 | 27.00 | 27.59 | 0.45 | 1.66 | 129107.21 | 35325.87 | 1.79 |
| 2024-08-16 | 26.73 | 27.14 | 0.59 | 2.22 | 158611.41 | 43057.09 | 2.20 |
| 2024-08-15 | 26.00 | 26.55 | 0.25 | 0.95 | 111666.09 | 29621.49 | 1.55 |
| 2024-08-14 | 26.70 | 26.30 | -0.62 | -2.30 | 105625.50 | 27998.60 | 1.47 |
| 2024-08-13 | 26.67 | 26.92 | 0.26 | 0.98 | 101693.20 | 27210.95 | 1.41 |
| 2024-08-12 | 26.61 | 26.66 | -0.05 | -0.19 | 55841.54 | 14858.96 | 0.78 |
| 2024-08-09 | 27.15 | 26.71 | -0.40 | -1.48 | 91058.94 | 24509.30 | 1.27 |
| 2024-08-08 | 26.55 | 27.11 | 0.39 | 1.46 | 135038.94 | 36605.17 | 1.88 |
| 2024-08-07 | 26.98 | 26.72 | -0.33 | -1.22 | 84158.96 | 22491.72 | 1.17 |
| 2024-08-06 | 26.77 | 27.05 | 0.74 | 2.81 | 137329.64 | 37044.72 | 1.91 |
| 2024-08-05 | 26.15 | 26.31 | 0.01 | 0.04 | 146622.15 | 39243.28 | 2.04 |
| 2024-08-02 | 26.21 | 26.30 | -0.13 | -0.49 | 71948.61 | 19049.70 | 1.00 |
| 2024-08-01 | 26.85 | 26.43 | -0.47 | -1.75 | 102800.90 | 27295.67 | 1.43 |
| 2024-07-31 | 25.82 | 26.90 | 1.14 | 4.43 | 123226.32 | 32600.08 | 1.71 |
| 2024-07-30 | 25.92 | 25.76 | -0.15 | -0.58 | 50373.54 | 12952.11 | 0.70 |
| 2024-07-29 | 26.46 | 25.91 | -0.54 | -2.04 | 85111.60 | 22114.16 | 1.18 |
| 2024-07-26 | 25.88 | 26.45 | 0.57 | 2.20 | 132499.48 | 35350.09 | 1.84 |
| 2024-07-25 | 25.21 | 25.88 | 0.35 | 1.37 | 124250.66 | 32412.23 | 1.73 |
| 2024-07-24 | 25.56 | 25.53 | -0.07 | -0.27 | 87807.11 | 22549.30 | 1.22 |
| 2024-07-23 | 26.74 | 25.60 | -1.15 | -4.30 | 114304.78 | 29789.86 | 1.59 |
| 2024-07-22 | 26.55 | 26.75 | -0.19 | -0.71 | 83890.71 | 22463.37 | 1.17 |
| 2024-07-19 | 26.62 | 26.94 | 0.06 | 0.22 | 129546.66 | 34712.01 | 1.80 |
| 2024-07-18 | 26.62 | 26.88 | 0.18 | 0.67 | 107444.54 | 28426.09 | 1.49 |
| 2024-07-17 | 27.30 | 26.70 | -0.58 | -2.13 | 102375.34 | 27475.72 | 1.42 |
| 2024-07-16 | 27.20 | 27.28 | -0.03 | -0.11 | 87500.10 | 23920.77 | 1.22 |
| 2024-07-15 | 27.66 | 27.31 | -0.68 | -2.43 | 94072.60 | 25897.11 | 1.31 |
| 2024-07-12 | 28.15 | 27.99 | -0.37 | -1.31 | 113855.92 | 32035.07 | 1.58 |
| 2024-07-11 | 27.13 | 28.36 | 1.68 | 6.30 | 232873.06 | 65482.65 | 3.24 |
| 2024-07-10 | 25.90 | 26.68 | 0.65 | 2.50 | 183370.29 | 49760.69 | 2.55 |
| 2024-07-09 | 25.52 | 26.03 | 0.34 | 1.32 | 83710.94 | 21555.91 | 1.16 |
| 2024-07-08 | 26.26 | 25.69 | -0.67 | -2.54 | 82438.74 | 21335.75 | 1.15 |
| 2024-07-05 | 26.18 | 26.36 | 0.14 | 0.53 | 69590.24 | 18318.60 | 0.97 |
| 2024-07-04 | 26.92 | 26.22 | -0.83 | -3.07 | 81526.04 | 21669.57 | 1.13 |
| 2024-07-03 | 26.54 | 27.05 | 0.31 | 1.16 | 102356.23 | 27661.40 | 1.42 |
| 2024-07-02 | 27.16 | 26.74 | -0.26 | -0.96 | 80087.78 | 21486.54 | 1.11 |
| 2024-07-01 | 26.50 | 27.00 | 0.20 | 0.75 | 131418.91 | 34754.64 | 1.83 |
| 2024-06-28 | 26.96 | 26.80 | -0.39 | -1.43 | 134113.56 | 36144.94 | 1.86 |
| 2024-06-27 | 28.20 | 27.19 | -1.06 | -3.75 | 155062.99 | 42896.83 | 2.16 |
| 2024-06-26 | 26.16 | 28.25 | 2.17 | 8.32 | 237751.03 | 65147.15 | 3.30 |
| 2024-06-25 | 26.12 | 26.08 | -0.03 | -0.12 | 92570.26 | 24156.05 | 1.29 |
| 2024-06-24 | 26.80 | 26.11 | -0.96 | -3.55 | 106722.36 | 28188.39 | 1.48 |
| 2024-06-21 | 27.30 | 27.07 | -0.34 | -1.24 | 88308.47 | 24054.48 | 1.23 |
| 2024-06-20 | 28.32 | 27.41 | -0.90 | -3.18 | 107761.96 | 29925.49 | 1.50 |
| 2024-06-19 | 28.75 | 28.31 | -0.49 | -1.70 | 90448.94 | 25811.28 | 1.26 |
| 2024-06-18 | 28.87 | 28.80 | 0.00 | 0.00 | 91408.55 | 26346.14 | 1.27 |
| 2024-06-17 | 29.36 | 28.80 | -0.78 | -2.64 | 143745.55 | 41781.63 | 2.00 |
| 2024-06-14 | 29.02 | 29.58 | 0.54 | 1.86 | 188975.25 | 55254.89 | 2.63 |
| 2024-06-13 | 29.68 | 29.04 | -0.64 | -2.16 | 136302.62 | 39743.32 | 1.89 |
| 2024-06-12 | 29.90 | 29.68 | -0.26 | -0.87 | 101314.94 | 29990.14 | 1.41 |
| 2024-06-11 | 29.80 | 29.94 | -0.21 | -0.70 | 80508.22 | 24018.30 | 1.12 |
| 2024-06-07 | 30.80 | 30.15 | -0.38 | -1.25 | 97241.79 | 29347.95 | 1.35 |
| 2024-06-06 | 30.89 | 30.53 | -0.05 | -0.16 | 114705.86 | 35372.88 | 1.59 |
| 2024-06-05 | 30.60 | 30.58 | -0.28 | -0.91 | 69653.32 | 21424.16 | 0.97 |
| 2024-06-04 | 30.46 | 30.86 | 0.39 | 1.28 | 80058.73 | 24565.59 | 1.11 |
| 2024-06-03 | 30.80 | 30.47 | -0.43 | -1.39 | 98593.60 | 30148.45 | 1.37 |
| 2024-05-31 | 31.18 | 30.90 | -0.39 | -1.25 | 72018.93 | 22418.21 | 1.00 |
| 2024-05-30 | 31.81 | 31.29 | -0.20 | -0.64 | 110676.75 | 34811.75 | 1.54 |
| 2024-05-29 | 31.74 | 32.48 | 0.63 | 1.98 | 128849.60 | 41829.68 | 1.79 |
| 2024-05-28 | 31.99 | 31.85 | -0.16 | -0.50 | 96487.23 | 30946.67 | 1.34 |
| 2024-05-27 | 32.58 | 32.01 | -0.27 | -0.84 | 109590.71 | 34904.32 | 1.52 |
| 2024-05-24 | 32.50 | 32.28 | -0.16 | -0.49 | 94631.60 | 30764.34 | 1.32 |
| 2024-05-23 | 33.10 | 32.44 | -0.89 | -2.67 | 92223.79 | 30093.38 | 1.28 |
| 2024-05-22 | 33.40 | 33.33 | -0.04 | -0.12 | 121212.14 | 40229.37 | 1.68 |
| 2024-05-21 | 34.27 | 33.37 | -0.88 | -2.57 | 114581.61 | 38515.07 | 1.59 |
| 2024-05-20 | 34.32 | 34.25 | 0.16 | 0.47 | 126512.28 | 43375.94 | 1.76 |
| 2024-05-17 | 33.70 | 34.09 | 0.59 | 1.76 | 96501.62 | 32492.84 | 1.34 |
| 2024-05-16 | 33.78 | 33.50 | -0.16 | -0.48 | 89485.78 | 30095.45 | 1.24 |
| 2024-05-15 | 34.48 | 33.66 | -0.90 | -2.60 | 116728.71 | 39619.18 | 1.62 |
| 2024-05-14 | 34.85 | 34.56 | -0.14 | -0.40 | 109876.48 | 37995.73 | 1.53 |
| 2024-05-13 | 35.20 | 34.70 | -1.21 | -3.37 | 131699.48 | 45898.08 | 1.83 |
| 2024-05-10 | 36.53 | 35.91 | -0.66 | -1.81 | 110264.95 | 39686.69 | 1.53 |
| 2024-05-09 | 35.50 | 36.57 | 1.43 | 4.07 | 190993.24 | 69471.82 | 2.65 |
日K线
周K线
月K线
