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
2026-09-16	13.55	13.32	-0.23	-1.70%	13.19	13.67	128381	17113	0.65%
2026-09-15	13.59	13.55	0.07	0.52%	13.44	13.65	48393	6562	0.24%
2026-09-14	13.40	13.48	0.09	0.67%	13.29	13.61	69922	9406	0.35%
2026-09-11	13.63	13.39	-0.34	-2.48%	13.31	13.71	98131	13270	0.50%
2026-09-10	14.04	13.73	-0.32	-2.28%	13.63	14.04	95381	13172	0.48%
2026-09-09	13.84	14.05	0.17	1.22%	13.63	14.10	91095	12624	0.46%
2026-09-08	13.36	13.88	0.26	1.91%	13.30	13.92	121938	16701	0.62%
2026-09-07	14.20	13.62	-1.09	-7.41%	13.44	14.29	240939	32992	1.22%
2026-09-04	13.98	14.71	0.82	5.90%	13.80	14.88	234544	33779	1.19%
2026-09-03	13.80	13.89	0.06	0.43%	13.71	13.99	70965	9839	0.36%
2026-09-02	13.56	13.83	0.15	1.10%	13.45	14.04	107208	14757	0.54%
2026-09-01	13.90	13.68	-0.23	-1.65%	13.67	14.25	121176	16839	0.61%
2026-08-31	14.19	13.91	0.17	1.24%	13.81	14.47	135206	18990	0.68%
2026-08-28	13.80	13.74	-0.07	-0.51%	13.47	13.97	73677	10080	0.37%
2026-08-27	13.66	13.81	0.18	1.32%	13.38	13.85	91196	12503	0.46%
2026-08-26	13.04	13.63	0.68	5.25%	12.95	13.65	136945	18414	0.69%
2026-08-25	12.99	12.95	-0.09	-0.69%	12.92	13.18	60960	7942	0.31%
2026-08-24	13.05	13.04	-0.04	-0.31%	12.90	13.31	87926	11525	0.45%
2026-08-21	13.00	13.08	-0.07	-0.53%	12.91	13.25	82916	10831	0.42%
2026-08-20	13.01	13.15	0.14	1.08%	12.83	13.20	122270	15960	0.62%
2026-08-19	12.80	13.01	0.19	1.48%	12.69	13.03	136765	17662	0.69%
2026-08-18	12.43	12.82	0.42	3.39%	12.28	12.85	130961	16497	0.66%
2026-08-17	12.39	12.40	0.06	0.49%	12.27	12.49	63498	7857	0.32%
2026-08-14	12.40	12.34	-0.13	-1.04%	12.28	12.57	51880	6429	0.26%
2026-08-13	12.75	12.47	-0.32	-2.50%	12.30	12.79	80947	10106	0.41%
2026-08-12	12.61	12.79	0.19	1.51%	12.50	13.00	95491	12244	0.48%
2026-08-11	12.60	12.60	0.01	0.08%	12.37	13.04	123110	15635	0.62%
2026-08-10	12.06	12.59	0.55	4.57%	12.03	12.66	156114	19512	0.79%
2026-08-07	12.18	12.04	-0.10	-0.82%	12.02	12.27	95140	11525	0.48%
2026-08-06	12.19	12.14	-0.03	-0.25%	11.93	12.24	129820	15731	0.66%
2026-08-05	12.32	12.17	-0.18	-1.46%	12.12	12.38	100246	12239	0.51%
2026-08-04	12.53	12.35	-0.13	-1.04%	12.26	12.60	82478	10203	0.42%
2026-08-03	12.69	12.48	-0.27	-2.12%	12.40	12.73	102585	12856	0.52%
2026-07-31	12.59	12.75	0.05	0.39%	12.37	12.75	98779	12377	0.50%
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%