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
2026-08-17	16.00	17.00	1.03	6.45%	15.81	17.40	68713	11558	5.48%
2026-08-14	15.80	15.97	0.17	1.08%	15.71	16.18	58980	9396	4.70%
2026-08-13	16.60	15.80	-0.96	-5.73%	15.80	18.27	78955	12856	6.29%
2026-08-12	17.38	16.76	-0.28	-1.64%	16.59	17.45	117498	19760	9.36%
2026-08-11	16.26	17.04	1.03	6.43%	16.02	17.61	123854	20956	9.87%
2026-08-10	15.50	16.01	0.56	3.62%	15.16	16.05	51928	8149	4.14%
2026-08-07	14.78	15.45	0.57	3.83%	14.57	15.85	88202	13511	7.03%
2026-08-06	15.39	14.88	-0.59	-3.81%	14.50	15.72	86967	13034	6.93%
2026-08-05	15.25	15.47	0.40	2.65%	15.10	15.90	38410	5929	3.06%
2026-08-04	14.93	15.07	0.24	1.62%	14.80	15.29	38448	5801	3.06%
2026-08-03	14.79	14.83	0.10	0.68%	14.53	14.84	29741	4383	2.37%
2026-07-31	14.09	14.73	0.84	6.05%	13.95	14.89	51512	7504	4.11%
2026-07-30	14.17	13.89	-0.34	-2.39%	13.81	14.47	30461	4303	2.43%
2026-07-29	14.38	14.23	0.21	1.50%	13.83	14.39	41536	5864	3.31%
2026-07-28	13.77	14.02	0.11	0.79%	13.68	14.23	32405	4544	2.58%
2026-07-27	13.42	13.91	0.40	2.96%	13.42	13.98	31132	4303	2.48%
2026-07-24	13.55	13.51	-0.23	-1.67%	13.37	13.80	31604	4281	2.52%
2026-07-23	13.27	13.74	0.48	3.62%	13.27	13.90	44487	6069	3.55%
2026-07-22	13.27	13.26	-0.18	-1.34%	13.17	13.73	43301	5814	3.45%
2026-07-21	13.40	13.44	0.08	0.60%	12.22	13.50	48191	6226	3.84%
2026-07-20	14.20	13.36	-0.61	-4.37%	13.08	14.47	42329	5853	3.37%
2026-07-17	14.69	13.97	-0.72	-4.90%	13.80	14.80	32263	4609	2.57%
2026-07-16	15.10	14.69	-0.35	-2.33%	14.66	15.15	25653	3818	2.04%
2026-07-15	15.10	15.04	-0.07	-0.46%	14.93	15.47	26717	4051	2.13%
2026-07-14	14.79	15.11	0.39	2.65%	14.50	15.16	26191	3885	2.09%
2026-07-13	15.50	14.72	-0.89	-5.70%	14.72	15.52	28740	4330	2.29%
2026-07-10	15.73	15.61	-0.03	-0.19%	15.40	16.04	28214	4435	2.25%
2026-07-09	15.67	15.64	-0.11	-0.70%	15.01	15.82	29919	4610	2.38%
2026-07-08	16.08	15.75	-0.32	-1.99%	15.73	16.33	30697	4893	2.45%
2026-07-07	16.73	16.07	-0.78	-4.63%	15.93	16.99	44664	7265	3.56%
2026-07-06	17.96	16.85	-1.15	-6.39%	16.73	18.35	42025	7269	3.35%
2026-07-03	18.21	18.00	0.27	1.52%	17.80	18.72	47154	8608	3.76%
2026-07-02	17.60	17.73	-0.07	-0.39%	17.55	18.46	48124	8634	3.84%
2026-07-01	17.80	17.80	0.11	0.62%	17.21	18.20	42234	7443	3.37%
2026-06-30	18.00	17.69	-0.23	-1.28%	17.54	18.00	28855	5113	2.30%
2026-06-29	18.20	17.92	-0.40	-2.18%	17.36	18.26	43905	7820	3.50%
2026-06-26	19.26	18.32	-0.86	-4.48%	18.20	19.36	46944	8768	3.74%
2026-06-25	20.77	19.18	-0.81	-4.05%	19.00	20.77	58445	11511	4.66%
2026-06-24	21.11	19.99	-1.18	-5.57%	19.76	21.60	59371	12043	4.73%
2026-06-23	21.30	21.17	-0.13	-0.61%	20.90	21.70	47220	10082	3.76%
2026-06-22	21.90	21.50	-0.46	-2.09%	21.22	22.40	51261	11093	4.09%
2026-06-18	21.54	21.96	0.77	3.63%	20.86	22.19	57113	12402	4.55%
2026-06-17	21.01	21.19	0.38	1.83%	20.67	21.66	49376	10493	3.93%
2026-06-16	20.10	20.81	0.79	3.95%	19.85	21.40	67444	13935	5.37%
2026-06-15	18.89	20.02	1.28	6.83%	18.55	20.18	89582	17525	7.14%
2026-06-12	17.22	18.74	1.70	9.98%	17.01	18.74	54947	9988	4.38%
2026-06-11	17.04	17.04	-0.29	-1.67%	16.82	17.36	27061	4608	2.16%
2026-06-10	17.79	17.33	-0.63	-3.51%	17.03	17.83	42524	7348	3.39%
2026-06-09	18.25	17.96	-0.14	-0.77%	17.72	18.43	33793	6081	2.69%
2026-06-08	18.49	18.10	-1.19	-6.17%	17.83	18.94	38943	7154	3.10%
2026-06-05	19.50	19.29	-0.09	-0.46%	18.61	19.70	50363	9638	4.01%
2026-06-04	19.65	19.38	-0.44	-2.22%	19.18	20.16	48827	9548	3.89%
2026-06-03	19.83	19.82	-0.14	-0.70%	19.40	20.07	43341	8578	3.45%
2026-06-02	20.34	19.96	-0.27	-1.33%	18.94	20.46	64956	12765	5.18%
2026-06-01	20.15	20.23	-0.29	-1.41%	20.10	21.43	73606	15293	5.87%
2026-05-29	22.50	20.52	-2.28	-10.00%	20.52	22.65	103911	22173	8.28%
2026-05-28	23.00	22.80	-0.42	-1.81%	21.52	23.25	155753	34847	12.41%
2026-05-27	20.97	23.22	2.11	10.00%	20.86	23.22	79314	17965	6.32%
2026-05-26	21.68	21.11	-0.57	-2.63%	20.85	21.79	46132	9803	3.68%
2026-05-25	20.52	21.68	1.19	5.81%	20.09	21.85	53974	11430	4.30%
2026-05-22	19.97	20.49	0.52	2.60%	19.81	20.65	23589	4796	1.88%
2026-05-21	21.00	19.97	-1.06	-5.04%	19.92	21.36	41761	8588	3.33%
2026-05-20	20.00	21.03	1.05	5.26%	19.84	21.14	36615	7484	2.92%
2026-05-19	20.30	19.98	-0.14	-0.70%	19.71	20.30	19237	3836	1.53%
2026-05-18	20.47	20.12	-0.29	-1.42%	19.93	20.69	23134	4659	1.84%
2026-05-15	21.17	20.41	-0.74	-3.50%	20.32	21.23	29346	6076	2.34%
2026-05-14	21.65	21.15	-0.49	-2.26%	21.13	21.98	24478	5237	1.95%
2026-05-13	22.08	21.64	-0.47	-2.13%	21.55	22.15	35363	7713	2.82%
2026-05-12	22.11	22.11	-0.19	-0.85%	21.92	22.40	37087	8199	2.96%
2026-05-11	22.13	22.30	0.21	0.95%	21.51	23.07	79349	17605	6.32%