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
2026-05-25	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%
2026-04-20	15.25	14.80	-0.49	-3.20%	14.70	15.39	118745	17727	0.60%
2026-04-17	15.04	15.29	0.05	0.33%	15.04	15.49	79227	12166	0.40%
2026-04-16	14.90	15.24	0.24	1.60%	14.87	15.39	138506	21128	0.70%
2026-04-15	14.49	15.00	1.05	7.53%	14.49	15.33	254600	38201	1.29%
2026-04-14	14.52	13.95	-0.52	-3.59%	13.64	14.60	197241	27559	1.00%
2026-04-13	14.68	14.47	-0.34	-2.30%	14.45	14.98	130515	19110	0.66%
2026-04-10	15.84	14.81	0.01	0.07%	14.81	15.84	127418	19318	0.64%
2026-04-09	15.41	14.80	-0.73	-4.70%	14.70	15.47	118012	17612	0.60%
2026-04-08	15.01	15.53	0.64	4.30%	15.01	15.53	95930	14684	0.49%
2026-04-07	14.74	14.89	0.15	1.02%	14.33	14.95	56000	8282	0.28%
2026-04-03	15.00	14.74	-0.21	-1.40%	14.71	15.04	37612	5581	0.19%
2026-04-02	15.02	14.95	-0.07	-0.47%	14.82	15.14	41165	6143	0.21%
2026-04-01	14.90	15.02	0.12	0.81%	14.90	15.20	66249	9960	0.34%
2026-03-31	15.17	14.90	-0.12	-0.80%	14.80	15.41	88948	13357	0.45%
2026-03-30	14.80	15.02	0.22	1.49%	14.55	15.26	73761	11093	0.37%
2026-03-27	14.71	14.80	0.08	0.54%	14.56	14.95	53954	7979	0.27%
2026-03-26	14.89	14.72	-0.28	-1.87%	14.68	15.25	77990	11620	0.39%
2026-03-25	14.83	15.00	0.12	0.81%	14.71	15.18	74844	11182	0.38%
2026-03-24	14.75	14.88	0.12	0.81%	14.70	15.06	66757	9916	0.34%
2026-03-23	14.90	14.76	-0.17	-1.14%	14.54	15.32	134736	20073	0.68%
2026-03-20	15.31	14.93	-0.41	-2.67%	14.80	15.49	123651	18597	0.63%
2026-03-19	15.40	15.34	-0.19	-1.22%	15.20	15.68	78182	12016	0.40%
2026-03-18	15.20	15.53	0.14	0.91%	15.10	15.86	71288	11101	0.36%
2026-03-17	15.70	15.39	-0.35	-2.22%	15.38	15.89	61724	9619	0.31%
2026-03-16	15.91	15.74	-0.17	-1.07%	15.30	16.00	153539	23922	0.78%
2026-03-13	16.89	15.91	-0.98	-5.80%	15.75	17.31	226583	37095	1.15%
2026-03-12	16.98	16.89	-0.01	-0.06%	16.71	17.39	117988	20123	0.60%
2026-03-11	16.75	16.90	0.12	0.72%	16.45	16.92	125483	20918	0.64%
2026-03-10	16.98	16.78	-0.50	-2.89%	16.68	17.35	102787	17439	0.52%
2026-03-09	16.69	17.28	0.63	3.78%	16.45	17.78	164185	28241	0.83%
2026-03-06	16.83	16.65	-0.21	-1.25%	16.48	16.88	89914	15016	0.46%
2026-03-05	16.95	16.86	0.21	1.26%	16.61	17.12	90158	15209	0.46%
2026-03-04	16.52	16.65	-0.53	-3.08%	16.50	17.32	129169	21703	0.65%
2026-03-03	17.33	17.18	-0.39	-2.22%	17.05	17.83	170394	29620	0.86%
2026-03-02	17.60	17.57	0.11	0.63%	16.84	17.71	144453	24966	0.73%
2026-02-27	16.64	17.46	0.63	3.74%	16.58	18.06	194304	33922	0.98%
2026-02-26	16.35	16.83	0.49	3.00%	16.15	16.99	125089	20739	0.63%
2026-02-25	15.82	16.34	0.33	2.06%	15.82	16.85	131670	21658	0.67%
2026-02-24	15.52	16.01	0.48	3.09%	15.44	16.11	110635	17537	0.56%