南矿集团 (001360) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.53	13.79	0.13	0.95%	13.45	13.80	17026	2325	2.08%
2025-04-02	13.54	13.66	0.18	1.34%	13.40	13.70	15303	2079	1.87%
2025-04-01	13.31	13.48	0.25	1.89%	13.27	13.58	14511	1956	1.77%
2025-03-31	13.47	13.23	-0.22	-1.64%	13.08	13.48	14301	1891	1.75%
2025-03-28	13.74	13.45	-0.31	-2.25%	13.45	13.81	13256	1796	1.62%
2025-03-27	13.90	13.76	-0.20	-1.43%	13.69	13.99	16216	2242	1.98%
2025-03-26	13.78	13.96	0.24	1.75%	13.66	14.06	20100	2802	2.46%
2025-03-25	13.66	13.72	0.00	0.00%	13.61	13.91	13065	1799	1.60%
2025-03-24	14.10	13.72	-0.38	-2.70%	13.41	14.14	25751	3550	3.15%
2025-03-21	14.04	14.10	-0.06	-0.42%	14.00	14.26	20028	2829	2.45%
2025-03-20	14.15	14.16	0.01	0.07%	14.02	14.28	19925	2821	2.44%
2025-03-19	14.11	14.15	-0.01	-0.07%	14.07	14.22	19185	2713	2.35%
2025-03-18	14.12	14.16	-0.17	-1.19%	14.10	14.32	33240	4711	4.06%
2025-03-17	14.13	14.33	0.33	2.36%	13.90	14.40	56820	8085	6.95%
2025-03-14	14.00	14.00	0.05	0.36%	13.96	14.20	37852	5322	4.63%
2025-03-13	13.84	13.95	0.09	0.65%	13.64	13.96	26173	3617	3.20%
2025-03-12	13.87	13.86	0.06	0.43%	13.71	13.98	29495	4082	3.61%
2025-03-11	13.44	13.80	0.29	2.15%	13.31	14.21	36607	5000	4.48%
2025-03-10	13.43	13.51	0.06	0.45%	13.43	13.61	14983	2024	1.83%
2025-03-07	13.62	13.45	-0.17	-1.25%	13.40	13.69	21419	2897	2.62%
2025-03-06	13.74	13.62	-0.12	-0.87%	13.60	13.77	26653	3641	3.26%
2025-03-05	13.60	13.74	0.11	0.81%	13.57	13.84	25974	3563	3.18%
2025-03-04	13.31	13.63	0.26	1.94%	13.28	13.70	27354	3698	3.34%
2025-03-03	13.38	13.37	-0.03	-0.22%	13.28	13.57	30366	4078	3.71%
2025-02-28	13.50	13.40	-0.13	-0.96%	13.21	13.66	39179	5242	4.79%
2025-02-27	13.71	13.53	-0.22	-1.60%	13.40	13.79	33731	4570	4.12%
2025-02-26	13.74	13.75	0.10	0.73%	13.52	13.87	23076	3159	2.82%
2025-02-25	13.45	13.65	0.11	0.81%	13.42	13.72	17117	2325	2.09%
2025-02-24	13.49	13.54	0.07	0.52%	13.41	13.57	15754	2127	1.93%
2025-02-21	13.62	13.47	-0.11	-0.81%	13.27	13.63	22336	2991	2.73%
2025-02-20	13.46	13.58	0.12	0.89%	13.38	13.62	16324	2206	2.00%
2025-02-19	13.18	13.46	0.24	1.82%	13.18	13.47	13445	1800	1.64%
2025-02-18	13.40	13.22	-0.19	-1.42%	13.16	13.52	16882	2256	2.06%
2025-02-17	13.28	13.41	0.07	0.52%	13.25	13.46	15679	2094	1.92%
2025-02-14	13.51	13.34	-0.09	-0.67%	13.28	13.64	17481	2354	2.14%
2025-02-13	13.68	13.43	-0.25	-1.83%	13.36	13.71	15614	2103	1.91%
2025-02-12	13.63	13.68	0.03	0.22%	13.59	13.75	11774	1607	1.44%
2025-02-11	13.60	13.65	0.05	0.37%	13.45	13.71	14201	1932	1.74%
2025-02-10	13.36	13.60	0.20	1.49%	13.31	13.80	20614	2792	2.52%
2025-02-07	13.41	13.40	0.03	0.22%	13.21	13.44	18036	2411	2.21%
2025-02-06	13.19	13.37	0.18	1.36%	13.16	13.39	14879	1979	1.82%
2025-02-05	12.94	13.19	0.25	1.93%	12.87	13.25	12537	1641	1.53%
2025-01-27	12.84	12.94	0.07	0.54%	12.84	13.13	11199	1458	1.37%
2025-01-24	12.72	12.87	0.12	0.94%	12.68	12.94	12413	1594	1.52%
2025-01-23	13.02	12.75	-0.17	-1.32%	12.74	13.14	14664	1896	1.79%
2025-01-22	13.10	12.92	-0.18	-1.37%	12.90	13.16	9611	1249	1.18%
2025-01-21	13.17	13.10	-0.09	-0.68%	12.93	13.21	8663	1129	1.06%
2025-01-20	12.97	13.19	0.23	1.77%	12.92	13.20	10377	1358	1.27%
2025-01-17	12.92	12.96	0.08	0.62%	12.84	13.04	6816	883	0.83%
2025-01-16	12.98	12.88	-0.02	-0.16%	12.77	13.07	8196	1059	1.00%
2025-01-15	13.08	12.90	-0.15	-1.15%	12.87	13.15	8221	1065	1.01%
2025-01-14	12.58	13.05	0.47	3.74%	12.58	13.08	11737	1513	1.44%
2025-01-13	12.50	12.58	0.01	0.08%	12.26	12.74	6833	855	0.84%
2025-01-10	12.80	12.57	-0.23	-1.80%	12.57	12.90	7908	1005	0.97%
2025-01-09	12.60	12.80	0.06	0.47%	12.59	12.83	7617	971	0.93%
2025-01-08	12.80	12.74	-0.09	-0.70%	12.40	12.88	10848	1377	1.33%
2025-01-07	12.66	12.83	0.18	1.42%	12.58	12.85	8751	1116	1.07%
2025-01-06	12.50	12.65	0.15	1.20%	12.32	12.74	8508	1069	1.04%
2025-01-03	13.10	12.50	-0.50	-3.85%	12.46	13.14	12191	1549	1.49%
2025-01-02	13.26	13.00	-0.20	-1.52%	12.95	13.47	12382	1634	1.51%
2024-12-31	13.51	13.20	-0.28	-2.08%	13.12	13.59	10717	1425	1.31%
2024-12-30	13.71	13.48	-0.23	-1.68%	13.43	13.73	9422	1273	1.15%
2024-12-27	13.52	13.71	0.10	0.73%	13.52	13.87	11436	1570	1.40%
2024-12-26	13.32	13.61	0.28	2.10%	13.29	13.70	13645	1852	1.67%
2024-12-25	13.58	13.33	-0.29	-2.13%	13.20	13.65	16201	2161	1.98%