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
2025-08-01	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%
2025-06-06	13.43	13.64	0.20	1.49%	13.35	13.90	29176	3978	3.57%
2025-06-05	13.50	13.44	-0.06	-0.44%	13.40	13.57	10149	1365	1.24%
2025-06-04	13.48	13.50	0.06	0.45%	13.36	13.51	9756	1313	1.19%
2025-06-03	13.31	13.44	0.11	0.83%	13.25	13.48	11900	1595	1.46%
2025-05-30	13.52	13.33	-0.16	-1.19%	13.30	13.52	13267	1774	1.62%
2025-05-29	13.33	13.49	0.15	1.12%	13.33	13.53	16808	2266	2.06%
2025-05-28	13.39	13.34	0.03	0.23%	13.28	13.46	10790	1439	1.32%
2025-05-27	13.36	13.46	0.08	0.60%	13.26	13.46	13256	1774	1.62%
2025-05-26	13.21	13.38	0.11	0.83%	13.15	13.41	14879	1982	1.82%
2025-05-23	13.81	13.27	-0.06	-0.45%	13.26	13.81	30058	4064	3.68%
2025-05-22	13.45	13.33	-0.16	-1.19%	13.32	13.59	13696	1838	1.67%
2025-05-21	13.53	13.49	-0.10	-0.74%	13.45	13.61	10080	1362	1.23%
2025-05-20	13.49	13.59	0.11	0.82%	13.40	13.59	13509	1826	1.65%
2025-05-19	13.41	13.48	0.05	0.37%	13.36	13.53	15319	2061	1.87%
2025-05-16	13.29	13.43	0.09	0.67%	13.21	13.49	14595	1957	1.78%
2025-05-15	13.65	13.34	0.00	0.00%	13.26	13.70	21565	2895	2.64%
2025-05-14	13.47	13.34	-0.09	-0.67%	13.29	13.50	14220	1898	1.74%
2025-05-13	13.59	13.43	-0.06	-0.44%	13.37	13.59	11051	1486	1.35%
2025-05-12	13.48	13.49	0.10	0.75%	13.34	13.54	13791	1853	1.69%
2025-05-09	13.53	13.39	-0.14	-1.03%	13.35	13.56	14388	1933	1.76%
2025-05-08	13.39	13.53	0.19	1.42%	13.30	13.56	16107	2173	1.97%
2025-05-07	13.27	13.34	0.13	0.98%	13.23	13.50	21822	2914	2.67%
2025-05-06	13.11	13.21	0.26	2.01%	13.04	13.21	19583	2572	2.39%
2025-04-30	13.09	12.95	-0.08	-0.61%	12.92	13.13	11417	1486	1.40%
2025-04-29	12.69	13.03	0.31	2.44%	12.69	13.03	21808	2823	2.67%
2025-04-28	12.89	12.72	-0.15	-1.17%	12.66	12.92	12067	1538	1.48%
2025-04-25	12.83	12.87	0.04	0.31%	12.78	12.94	10650	1370	1.30%
2025-04-24	13.02	12.83	-0.18	-1.38%	12.76	13.06	20232	2608	2.47%