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
2025-09-15	15.87	15.95	0.07	0.44%	15.77	15.96	31730	5038	3.88%
2025-09-12	16.11	15.88	-0.28	-1.73%	15.88	16.14	47998	7650	5.87%
2025-09-11	16.20	16.16	-0.10	-0.62%	15.90	16.26	66040	10632	8.08%
2025-09-10	15.95	16.26	0.19	1.18%	15.85	16.34	99090	15994	12.12%
2025-09-09	15.79	16.07	0.28	1.77%	15.59	16.10	92542	14781	11.32%
2025-09-08	15.58	15.79	0.28	1.81%	15.50	15.80	38378	6012	4.69%
2025-09-05	15.37	15.51	0.24	1.57%	15.24	15.53	23302	3597	2.85%
2025-09-04	15.13	15.27	0.15	0.99%	15.11	15.40	29683	4536	3.63%
2025-09-03	15.53	15.12	-0.36	-2.33%	15.07	15.56	28268	4330	3.46%
2025-09-02	15.67	15.48	-0.15	-0.96%	15.28	15.68	28875	4454	3.53%
2025-09-01	15.41	15.63	0.24	1.56%	15.30	15.63	31558	4900	3.86%
2025-08-29	15.47	15.39	-0.10	-0.65%	15.38	15.63	28584	4428	3.50%
2025-08-28	15.46	15.49	0.04	0.26%	14.98	15.62	47133	7212	5.76%
2025-08-27	15.89	15.45	-0.51	-3.20%	15.45	15.93	51969	8186	6.35%
2025-08-26	15.87	15.96	0.08	0.50%	15.78	15.99	36779	5857	4.50%
2025-08-25	15.81	15.88	0.08	0.51%	15.79	15.89	41802	6622	5.11%
2025-08-22	15.82	15.80	-0.07	-0.44%	15.71	15.87	36885	5818	4.51%
2025-08-21	15.87	15.87	-0.08	-0.50%	15.80	15.98	51426	8166	6.29%
2025-08-20	15.85	15.95	0.10	0.63%	15.73	15.98	44702	7101	5.47%
2025-08-19	15.86	15.85	0.03	0.19%	15.73	15.92	43866	6939	5.36%
2025-08-18	15.59	15.82	0.29	1.87%	15.59	16.05	62855	9973	7.69%
2025-08-15	15.42	15.53	0.10	0.65%	15.39	15.55	31120	4824	3.81%
2025-08-14	15.82	15.43	-0.38	-2.40%	15.42	15.82	49808	7773	6.09%
2025-08-13	15.89	15.81	-0.08	-0.50%	15.77	15.96	38007	6009	4.65%
2025-08-12	15.97	15.89	-0.11	-0.69%	15.82	16.00	36303	5772	4.44%
2025-08-11	15.96	16.00	0.12	0.76%	15.85	16.02	53216	8492	6.51%
2025-08-08	15.71	15.88	0.17	1.08%	15.68	15.95	54486	8625	6.66%
2025-08-07	15.80	15.71	-0.04	-0.25%	15.70	15.80	33430	5256	4.09%
2025-08-06	15.84	15.75	-0.09	-0.57%	15.70	15.85	32758	5161	4.01%
2025-08-05	15.83	15.84	0.04	0.25%	15.66	15.85	56057	8832	6.85%
2025-08-04	15.76	15.80	0.03	0.19%	15.71	15.90	42775	6759	5.23%
2025-08-01	15.97	15.77	-0.37	-2.29%	15.74	16.09	65757	10430	8.04%
2025-07-31	15.95	16.14	0.13	0.81%	15.90	16.15	86951	13931	10.63%
2025-07-30	16.19	16.01	-0.18	-1.11%	15.90	16.28	92983	14960	11.37%
2025-07-29	16.32	16.19	-0.21	-1.28%	16.01	16.51	128374	20772	15.70%
2025-07-28	16.63	16.40	-0.44	-2.61%	16.23	16.98	160660	26570	19.65%
2025-07-25	17.00	16.84	-1.87	-9.99%	16.84	17.57	239846	40832	29.33%
2025-07-24	20.80	18.71	-2.07	-9.96%	18.70	21.15	385107	75781	47.09%
2025-07-23	20.78	20.78	1.89	10.01%	20.78	20.78	24666	5125	3.02%
2025-07-22	18.89	18.89	1.72	10.02%	18.89	18.89	26986	5097	3.30%
2025-07-21	17.17	17.17	1.56	9.99%	17.17	17.17	44202	7589	5.40%
2025-07-18	14.37	15.61	1.42	10.01%	14.22	15.61	131420	20226	16.07%
2025-07-17	14.29	14.19	-0.11	-0.77%	14.17	14.35	11749	1673	1.44%
2025-07-16	14.22	14.30	0.07	0.49%	14.18	14.37	15734	2247	1.92%
2025-07-15	14.30	14.23	-0.13	-0.91%	14.12	14.44	17830	2540	2.18%
2025-07-14	14.13	14.36	0.22	1.56%	14.09	14.36	22406	3201	2.74%
2025-07-11	14.20	14.14	-0.05	-0.35%	14.06	14.27	13681	1934	1.67%
2025-07-10	14.19	14.19	-0.01	-0.07%	14.04	14.22	15449	2184	1.89%
2025-07-09	14.11	14.20	0.07	0.50%	14.06	14.34	27404	3890	3.35%
2025-07-08	14.01	14.13	0.08	0.57%	13.98	14.13	19759	2781	2.42%
2025-07-07	13.93	14.05	0.19	1.37%	13.76	14.05	14737	2051	1.80%
2025-07-04	13.90	13.86	-0.11	-0.79%	13.78	13.99	10775	1495	1.32%
2025-07-03	13.99	13.97	-0.08	-0.57%	13.90	14.05	14006	1953	1.71%
2025-07-02	13.95	14.05	0.15	1.08%	13.79	14.16	26117	3648	3.19%
2025-07-01	13.90	13.90	-0.02	-0.14%	13.75	13.93	10695	1481	1.31%
2025-06-30	13.84	13.92	0.08	0.58%	13.84	13.97	9910	1378	1.21%
2025-06-27	13.80	13.84	0.04	0.29%	13.78	13.90	10301	1425	1.26%
2025-06-26	13.86	13.80	-0.07	-0.50%	13.76	13.97	13182	1824	1.61%
2025-06-25	13.90	13.87	0.02	0.14%	13.75	13.94	15770	2182	1.93%
2025-06-24	13.61	13.85	0.29	2.14%	13.56	13.87	16385	2256	2.00%
2025-06-23	13.30	13.56	0.24	1.80%	13.23	13.60	11814	1589	1.44%
2025-06-20	13.32	13.32	0.00	0.00%	13.30	13.53	11711	1565	1.43%
2025-06-19	13.46	13.32	-0.24	-1.77%	13.28	13.59	13694	1835	1.67%
2025-06-18	13.53	13.56	-0.04	-0.29%	13.42	13.60	13831	1870	1.69%
2025-06-17	13.63	13.60	-0.05	-0.37%	13.53	13.71	17967	2442	2.20%
2025-06-16	13.62	13.65	-0.06	-0.44%	13.61	13.87	24650	3378	3.01%
2025-06-13	13.86	13.71	-0.15	-1.08%	13.60	14.05	35088	4837	4.29%
2025-06-12	13.89	13.86	0.14	1.02%	13.66	14.22	41127	5714	5.03%
2025-06-11	13.61	13.72	0.12	0.88%	13.51	13.97	25308	3486	3.09%
2025-06-10	13.75	13.60	-0.11	-0.80%	13.49	13.85	16134	2201	1.97%
2025-06-09	13.61	13.71	0.07	0.51%	13.51	13.75	19894	2722	2.43%