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
2026-03-20	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%
2026-02-13	16.15	15.53	-0.59	-3.66%	15.43	16.15	96250	15081	0.49%
2026-02-12	16.07	16.12	-0.13	-0.80%	15.51	16.24	163639	26058	0.83%
2026-02-11	15.00	16.25	1.11	7.33%	15.00	16.37	179776	28569	0.91%
2026-02-10	15.28	15.14	-0.10	-0.66%	14.87	15.28	76442	11508	0.39%
2026-02-09	14.74	15.24	0.78	5.39%	14.72	15.41	152308	23120	0.77%
2026-02-06	14.66	14.46	-0.19	-1.30%	14.45	14.90	126838	18616	0.64%
2026-02-05	15.29	14.65	-0.56	-3.68%	14.60	15.29	100170	14825	0.51%
2026-02-04	14.88	15.21	0.28	1.88%	14.60	15.26	163722	24428	0.83%
2026-02-03	14.94	14.93	0.28	1.91%	14.66	15.08	105933	15758	0.54%
2026-02-02	15.32	14.65	-1.17	-7.40%	14.65	15.70	185124	27751	0.94%
2026-01-30	15.72	15.82	-0.20	-1.25%	15.15	16.13	166345	26046	0.84%
2026-01-29	15.56	16.02	0.64	4.16%	15.43	16.19	231120	36690	1.17%
2026-01-28	15.17	15.38	0.13	0.85%	14.98	15.63	150309	23093	0.76%
2026-01-27	15.37	15.25	-0.16	-1.04%	14.93	15.43	118499	18008	0.60%
2026-01-26	15.40	15.41	0.02	0.13%	15.12	15.84	131406	20256	0.67%
2026-01-23	15.40	15.39	0.04	0.26%	15.04	15.51	107398	16438	0.54%
2026-01-22	15.62	15.35	-0.32	-2.04%	15.17	15.76	121556	18667	0.62%
2026-01-21	14.85	15.67	0.72	4.82%	14.77	15.88	239432	37125	1.21%
2026-01-20	15.13	14.95	-0.18	-1.19%	14.36	15.13	187707	27622	0.95%
2026-01-19	13.96	15.13	1.04	7.38%	13.93	15.32	260577	38267	1.32%
2026-01-16	14.23	14.09	-0.14	-0.98%	13.98	14.67	163464	23277	0.83%
2026-01-15	14.15	14.23	0.00	0.00%	13.98	14.43	157185	22321	0.80%
2026-01-14	14.30	14.23	-0.12	-0.84%	13.98	14.56	221369	31627	1.12%
2026-01-13	14.55	14.35	-0.50	-3.37%	14.34	14.82	178687	25971	0.90%
2026-01-12	15.49	14.85	-0.95	-6.01%	14.68	15.49	269736	40308	1.37%
2026-01-09	15.39	15.80	0.39	2.53%	14.91	15.80	319559	48668	1.62%
2026-01-08	15.31	15.41	0.08	0.52%	14.52	16.43	385371	58996	1.95%
2026-01-07	14.61	15.33	1.03	7.20%	14.35	15.50	379915	56549	1.92%
2026-01-06	13.00	14.30	1.30	10.00%	12.88	14.30	344013	46831	1.74%
2026-01-05	12.51	13.00	0.64	5.18%	12.30	13.11	254334	32689	1.29%
2025-12-31	12.49	12.36	-0.14	-1.12%	12.23	12.54	124968	15465	0.63%
2025-12-30	11.87	12.50	0.56	4.69%	11.83	12.97	211066	26535	1.07%
2025-12-29	11.73	11.94	0.19	1.62%	11.63	12.06	120023	14292	0.61%
2025-12-26	11.55	11.75	0.29	2.53%	11.47	11.82	96405	11277	0.49%
2025-12-25	11.40	11.46	0.06	0.53%	11.23	11.48	67932	7742	0.34%
2025-12-24	11.33	11.40	0.04	0.35%	11.22	11.42	77872	8823	0.39%
2025-12-23	11.37	11.36	-0.03	-0.26%	11.14	11.43	87890	9934	0.44%
2025-12-22	11.54	11.39	-0.15	-1.30%	11.26	11.75	148862	17023	0.75%
2025-12-19	11.75	11.54	-0.16	-1.37%	11.33	11.75	162094	18604	0.82%
2025-12-18	11.50	11.70	0.20	1.74%	11.44	11.70	115973	13487	0.59%
2025-12-17	11.39	11.50	0.11	0.97%	11.27	11.55	105457	12048	0.53%
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%