鄂尔多斯 (600295) - 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
2026-07-30	12.74	12.70	0.15	1.20%	12.55	12.87	114315	14536	0.58%
2026-07-29	12.45	12.55	0.21	1.70%	12.20	12.70	152533	19118	0.77%
2026-07-28	12.28	12.34	0.03	0.24%	11.97	12.37	162530	19747	0.82%
2026-07-27	12.52	12.31	-0.13	-1.05%	12.30	12.59	106786	13226	0.54%
2026-07-24	12.84	12.44	-0.37	-2.89%	12.43	12.89	71053	8962	0.36%
2026-07-23	12.59	12.81	0.20	1.59%	12.53	12.88	82475	10507	0.42%
2026-07-22	12.53	12.61	-0.07	-0.55%	12.40	12.75	128419	16123	0.65%
2026-07-21	12.95	12.68	-0.28	-2.16%	12.52	13.21	167462	21558	0.85%
2026-07-20	12.52	12.96	0.59	4.77%	12.39	13.13	153511	19627	0.78%
2026-07-17	12.44	12.37	-0.05	-0.40%	12.11	12.57	135716	16823	0.69%
2026-07-16	12.52	12.42	-0.09	-0.72%	12.28	12.88	139893	17548	0.71%
2026-07-15	12.09	12.51	0.41	3.39%	11.90	12.63	144635	17973	0.73%
2026-07-14	11.46	12.10	0.65	5.68%	11.46	12.11	135974	16137	0.69%
2026-07-13	11.41	11.45	-0.10	-0.87%	11.41	11.70	97835	11276	0.50%
2026-07-10	11.34	11.55	0.21	1.85%	11.16	11.73	86709	9988	0.44%
2026-07-09	11.29	11.34	-0.05	-0.44%	11.12	11.50	109625	12355	0.55%
2026-07-08	11.70	11.39	-0.41	-3.47%	11.38	11.77	82658	9517	0.42%
2026-07-07	11.85	11.80	-0.02	-0.17%	11.58	11.91	129632	15284	0.66%
2026-07-06	11.59	11.82	0.17	1.46%	11.50	11.97	98547	11629	0.50%
2026-07-03	11.57	11.65	0.14	1.22%	11.35	11.73	109244	12594	0.55%
2026-07-02	11.50	11.51	0.14	1.23%	11.17	11.88	150220	17416	0.76%
2026-07-01	10.72	11.37	0.65	6.06%	10.59	11.38	174406	19385	0.88%
2026-06-30	10.71	10.72	0.01	0.09%	10.52	10.78	117643	12513	0.60%
2026-06-29	10.48	10.71	0.18	1.71%	10.34	10.79	172504	18384	0.87%
2026-06-26	10.81	10.53	-0.41	-3.75%	10.50	11.02	236675	25209	1.20%
2026-06-25	11.20	10.94	-0.26	-2.32%	10.81	11.20	300053	32888	1.52%
2026-06-24	11.88	11.20	-0.68	-5.72%	11.19	11.98	300337	34198	1.52%
2026-06-23	12.89	11.88	-0.89	-6.97%	11.83	12.89	157907	19200	0.80%
2026-06-22	12.54	12.77	0.11	0.87%	12.12	12.83	159110	19744	0.81%
2026-06-18	12.75	12.66	-0.08	-0.63%	12.47	12.82	90741	11499	0.46%
2026-06-17	13.10	12.74	-0.40	-3.04%	12.65	13.13	91703	11813	0.46%
2026-06-16	13.76	13.84	0.05	0.36%	13.59	13.98	128058	17700	0.65%
2026-06-15	13.66	13.79	0.09	0.66%	13.61	14.16	174187	24073	0.88%
2026-06-12	13.60	13.70	0.10	0.74%	13.18	14.00	210560	28830	1.07%
2026-06-11	13.17	13.60	0.54	4.13%	13.10	13.66	129358	17359	0.65%
2026-06-10	13.01	13.06	-0.05	-0.38%	12.87	13.12	124004	16118	0.63%
2026-06-09	13.05	13.11	0.12	0.92%	12.90	13.25	79677	10451	0.40%
2026-06-08	13.32	12.99	-0.32	-2.40%	12.79	13.32	83494	10870	0.42%
2026-06-05	13.47	13.31	-0.11	-0.82%	13.26	13.51	67588	9039	0.34%
2026-06-04	13.70	13.42	-0.28	-2.04%	13.23	13.75	69827	9364	0.35%
2026-06-03	13.61	13.70	0.08	0.59%	13.42	13.87	74422	10122	0.38%
2026-06-02	13.75	13.62	-0.10	-0.73%	13.57	13.85	84889	11641	0.43%
2026-06-01	13.59	13.72	0.20	1.48%	13.40	13.83	111105	15167	0.56%
2026-05-29	13.50	13.52	0.06	0.45%	13.28	13.69	71702	9693	0.36%
2026-05-28	13.41	13.46	0.05	0.37%	13.32	13.56	78918	10628	0.40%
2026-05-27	13.82	13.41	-0.52	-3.73%	13.30	13.96	106441	14330	0.54%
2026-05-26	13.71	13.93	0.14	1.02%	13.63	13.96	74308	10257	0.38%
2026-05-25	13.94	13.79	0.05	0.36%	13.69	14.08	74435	10289	0.38%
2026-05-22	13.88	13.74	0.09	0.66%	13.60	13.89	82400	11346	0.42%
2026-05-21	14.02	13.65	-0.35	-2.50%	13.64	14.33	97758	13630	0.49%
2026-05-20	14.14	14.00	-0.18	-1.27%	13.84	14.14	68362	9540	0.35%
2026-05-19	14.20	14.18	-0.08	-0.56%	13.98	14.33	60503	8551	0.31%
2026-05-18	14.61	14.26	-0.36	-2.46%	14.20	14.61	81958	11800	0.41%
2026-05-15	14.99	14.62	-0.29	-1.95%	14.49	14.99	83781	12323	0.42%
2026-05-14	15.20	14.91	-0.19	-1.26%	14.80	15.21	69199	10342	0.35%
2026-05-13	15.22	15.10	-0.11	-0.72%	15.07	15.37	87883	13333	0.44%
2026-05-12	15.26	15.21	-0.08	-0.52%	15.05	15.43	109136	16656	0.55%
2026-05-11	15.25	15.29	0.08	0.53%	15.05	15.45	110442	16845	0.56%
2026-05-08	15.69	15.21	-0.46	-2.94%	15.10	15.88	115783	17694	0.59%
2026-05-07	16.01	15.67	-0.32	-2.00%	15.36	16.07	127031	19744	0.64%
2026-05-06	15.67	15.99	0.32	2.04%	15.55	16.22	139275	22124	0.70%
2026-04-30	15.55	15.67	0.27	1.75%	15.50	16.05	117327	18484	0.59%
2026-04-29	15.34	15.40	0.07	0.46%	15.23	15.44	67027	10282	0.34%
2026-04-28	15.20	15.33	0.10	0.66%	15.17	15.46	79727	12232	0.40%
2026-04-27	15.51	15.23	-0.37	-2.37%	15.19	15.59	66778	10232	0.34%
2026-04-24	15.38	15.60	0.19	1.23%	15.30	15.77	79773	12435	0.40%
2026-04-23	15.38	15.41	-0.10	-0.64%	15.26	15.57	94822	14601	0.48%
2026-04-22	15.30	15.51	0.06	0.39%	15.18	15.61	66795	10293	0.34%
2026-04-21	14.72	15.45	0.65	4.39%	14.72	15.55	134555	20620	0.68%