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
2026-09-16	17.97	18.51	0.41	2.27%	17.84	18.59	43379	7952	3.46%
2026-09-15	18.09	18.10	-0.06	-0.33%	17.85	18.42	39095	7058	3.12%
2026-09-14	18.81	18.16	-0.74	-3.92%	17.90	18.92	51581	9369	4.11%
2026-09-11	19.50	18.90	-1.06	-5.31%	18.40	19.79	67259	12663	5.36%
2026-09-10	20.01	19.96	-0.04	-0.20%	19.60	20.35	54032	10799	4.31%
2026-09-09	20.10	20.00	-0.15	-0.74%	19.68	20.51	70799	14244	5.64%
2026-09-08	19.32	20.15	0.95	4.95%	19.19	20.28	83969	16582	6.69%
2026-09-07	18.80	19.20	0.59	3.17%	18.20	19.34	94039	17689	7.49%
2026-09-04	18.37	18.61	0.61	3.39%	18.18	19.80	118727	22628	9.46%
2026-09-03	17.88	18.00	0.40	2.27%	17.58	18.32	44909	8051	3.58%
2026-09-02	17.50	17.60	-0.24	-1.35%	17.18	17.66	47622	8286	3.80%
2026-09-01	18.16	17.84	-0.35	-1.92%	17.80	18.58	52238	9426	4.16%
2026-08-31	18.71	18.19	-0.96	-5.01%	17.90	19.00	57613	10487	4.59%
2026-08-28	18.93	19.15	0.47	2.52%	18.40	19.38	64485	12226	5.14%
2026-08-27	17.79	18.68	0.72	4.01%	17.62	18.79	68567	12678	5.46%
2026-08-26	17.69	17.96	0.13	0.73%	17.50	18.42	60144	10789	4.79%
2026-08-25	18.00	17.83	-0.35	-1.93%	17.11	18.17	103384	18125	8.24%
2026-08-24	18.32	18.18	-0.04	-0.22%	18.08	19.00	76113	14021	6.07%
2026-08-21	18.62	18.22	0.11	0.61%	17.62	18.70	129703	23463	10.34%
2026-08-20	16.80	18.11	1.65	10.02%	16.80	18.11	60084	10657	4.79%
2026-08-19	17.33	16.46	-1.04	-5.94%	16.42	17.33	47197	7962	3.76%
2026-08-18	17.00	17.50	0.50	2.94%	16.60	17.70	60702	10531	4.84%
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%