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
2026-07-24	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%
2026-05-08	21.52	22.09	0.58	2.70%	21.30	22.52	30109	6629	2.40%
2026-05-07	21.36	21.51	0.17	0.80%	21.25	21.79	21213	4552	1.69%
2026-05-06	21.66	21.34	-0.16	-0.74%	21.14	21.72	29944	6396	2.39%
2026-04-30	21.24	21.50	0.20	0.94%	21.12	21.70	19981	4288	1.59%
2026-04-29	20.39	21.30	0.68	3.30%	20.39	21.59	30683	6542	2.45%
2026-04-28	20.56	20.62	-0.12	-0.58%	20.25	20.89	21165	4341	1.69%
2026-04-27	20.50	20.74	0.63	3.13%	20.07	20.86	35659	7295	2.84%
2026-04-24	20.67	20.11	-0.93	-4.42%	19.47	20.89	39693	7949	3.16%
2026-04-23	21.60	21.04	-0.51	-2.37%	20.80	21.74	23383	4922	1.86%
2026-04-22	21.81	21.55	-0.28	-1.28%	21.31	21.81	19153	4119	1.53%
2026-04-21	22.06	21.83	-0.32	-1.44%	21.58	22.15	21198	4614	1.69%
2026-04-20	21.96	22.15	0.27	1.23%	21.71	22.28	26852	5931	2.14%
2026-04-17	21.74	21.88	0.22	1.02%	21.39	22.16	25624	5576	2.04%