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
2025-12-16	11.20	11.39	0.02	0.18%	11.20	11.50	123239	13948	0.62%
2025-12-15	10.86	11.37	0.56	5.18%	10.80	11.54	168177	19059	0.85%
2025-12-12	10.78	10.81	0.13	1.22%	10.72	10.90	101727	10998	0.51%
2025-12-11	10.83	10.68	-0.11	-1.02%	10.64	10.85	90311	9681	0.46%
2025-12-10	10.81	10.79	-0.01	-0.09%	10.74	10.89	71209	7700	0.36%
2025-12-09	11.05	10.80	-0.17	-1.55%	10.80	11.06	73498	7994	0.37%
2025-12-08	11.35	10.97	-0.36	-3.18%	10.93	11.37	117122	12895	0.59%
2025-12-05	11.11	11.33	0.21	1.89%	11.02	11.39	78011	8783	0.39%
2025-12-04	11.06	11.12	0.06	0.54%	10.98	11.15	72597	8038	0.37%
2025-12-03	11.18	11.06	-0.07	-0.63%	10.98	11.21	76751	8518	0.39%
2025-12-02	10.93	11.13	0.13	1.18%	10.93	11.25	84574	9415	0.43%
2025-12-01	11.21	11.00	-0.09	-0.81%	10.93	11.26	109377	12069	0.55%
2025-11-28	10.85	11.09	0.24	2.21%	10.81	11.13	87410	9643	0.44%
2025-11-27	10.89	10.85	-0.04	-0.37%	10.82	10.94	58141	6327	0.29%
2025-11-26	10.91	10.89	-0.02	-0.18%	10.86	11.01	59071	6449	0.30%
2025-11-25	11.06	10.91	-0.06	-0.55%	10.83	11.06	77235	8436	0.39%
2025-11-24	11.18	10.97	-0.13	-1.17%	10.94	11.23	93558	10363	0.47%
2025-11-21	11.50	11.10	-0.44	-3.81%	11.09	11.50	126454	14230	0.64%
2025-11-20	11.67	11.54	-0.07	-0.60%	11.48	11.72	84474	9785	0.43%
2025-11-19	11.40	11.61	0.22	1.93%	11.28	11.66	100106	11525	0.51%
2025-11-18	11.75	11.39	-0.33	-2.82%	11.28	11.76	126117	14404	0.64%
2025-11-17	11.74	11.72	-0.01	-0.09%	11.49	11.88	144305	16862	0.73%
2025-11-14	11.96	11.73	-0.29	-2.41%	11.69	12.14	144919	17251	0.73%
2025-11-13	11.89	12.02	0.16	1.35%	11.78	12.21	127875	15393	0.65%
2025-11-12	11.83	11.86	0.05	0.42%	11.66	12.08	137988	16422	0.70%
2025-11-11	11.60	11.81	0.03	0.25%	11.60	11.93	157365	18534	0.80%
2025-11-10	11.83	11.78	0.03	0.26%	11.55	11.99	209907	24699	1.06%
2025-11-07	11.56	11.75	0.23	2.00%	11.45	11.84	194768	22717	0.99%
2025-11-06	11.32	11.52	0.11	0.96%	11.30	11.68	181092	20893	0.92%
2025-11-05	11.17	11.41	0.19	1.69%	11.09	11.55	161994	18455	0.82%
2025-11-04	11.31	11.22	-0.17	-1.49%	11.14	11.52	179009	20321	0.91%
2025-11-03	11.16	11.39	0.33	2.98%	11.08	11.47	276770	31328	1.40%
2025-10-31	11.30	11.06	-0.30	-2.64%	11.03	11.30	296148	33017	1.50%
2025-10-30	10.60	11.36	1.03	9.97%	10.60	11.36	233455	26017	1.18%
2025-10-29	10.24	10.33	0.09	0.88%	10.20	10.39	66982	6914	0.34%
2025-10-28	10.31	10.24	-0.08	-0.78%	10.16	10.34	64525	6599	0.33%
2025-10-27	10.31	10.32	-0.03	-0.29%	10.29	10.46	80779	8375	0.41%
2025-10-24	10.34	10.35	-0.03	-0.29%	10.26	10.44	74218	7671	0.38%
2025-10-23	10.30	10.38	0.09	0.87%	10.16	10.38	77717	7976	0.39%
2025-10-22	10.48	10.29	-0.13	-1.25%	10.28	10.48	76005	7852	0.38%
2025-10-21	10.55	10.42	-0.09	-0.86%	10.31	10.55	91544	9533	0.46%
2025-10-20	10.59	10.51	-0.17	-1.59%	10.41	10.76	127370	13374	0.64%
2025-10-17	10.86	10.68	-0.06	-0.56%	10.62	10.89	94871	10196	0.48%
2025-10-16	10.75	10.74	-0.07	-0.65%	10.71	10.98	119940	12994	0.61%
2025-10-15	11.17	10.81	-0.18	-1.64%	10.75	11.17	122602	13312	0.62%
2025-10-14	10.86	10.99	0.43	4.07%	10.66	11.23	238211	26068	1.21%
2025-10-13	10.44	10.56	-0.20	-1.86%	10.44	10.75	163980	17329	0.83%
2025-10-10	10.49	10.76	0.27	2.57%	10.38	10.79	168892	17954	0.85%
2025-10-09	10.25	10.49	0.31	3.05%	10.15	10.50	134910	14019	0.68%
2025-09-30	10.26	10.18	-0.03	-0.29%	10.13	10.26	83733	8540	0.42%
2025-09-29	10.11	10.21	0.05	0.49%	10.05	10.24	96381	9803	0.49%
2025-09-26	10.02	10.16	0.11	1.09%	10.00	10.25	103781	10526	0.53%
2025-09-25	9.96	10.05	0.11	1.11%	9.95	10.35	122208	12368	0.62%
2025-09-24	9.57	9.94	0.32	3.33%	9.57	9.98	110459	10856	0.56%
2025-09-23	9.78	9.62	-0.15	-1.54%	9.50	9.81	76990	7396	0.39%
2025-09-22	9.74	9.77	0.03	0.31%	9.72	9.83	51935	5069	0.26%
2025-09-19	9.77	9.74	-0.03	-0.31%	9.73	9.84	65425	6399	0.33%
2025-09-18	9.93	9.77	-0.18	-1.81%	9.73	9.95	104013	10240	0.53%
2025-09-17	9.83	9.95	0.08	0.81%	9.81	9.98	84904	8406	0.43%
2025-09-16	9.92	9.87	-0.01	-0.10%	9.80	10.15	118002	11730	0.60%
2025-09-15	9.90	9.88	-0.02	-0.20%	9.81	9.96	95706	9446	0.48%
2025-09-12	9.99	9.90	-0.02	-0.20%	9.88	10.07	118994	11869	0.60%
2025-09-11	9.91	9.92	0.02	0.20%	9.85	9.94	57911	5733	0.29%
2025-09-10	9.97	9.90	-0.07	-0.70%	9.81	9.98	71337	7051	0.36%
2025-09-09	10.02	9.97	-0.09	-0.89%	9.88	10.05	87171	8679	0.44%
2025-09-08	9.92	10.06	0.19	1.93%	9.84	10.14	167737	16818	0.85%