盛屯矿业 (600711) - 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
2026-07-31	10.45	10.64	0.51	5.03%	10.42	10.79	1232870	130712	3.99%
2026-07-30	10.70	10.13	-0.61	-5.68%	10.01	10.85	1217861	126427	3.94%
2026-07-29	10.56	10.74	0.12	1.13%	10.24	10.87	819420	86903	2.65%
2026-07-28	10.48	10.62	-0.10	-0.93%	10.41	10.72	665654	70475	2.15%
2026-07-27	10.79	10.72	0.14	1.32%	10.44	10.84	819337	87194	2.65%
2026-07-24	10.91	10.58	-0.68	-6.04%	10.57	11.05	1117560	120337	3.62%
2026-07-23	10.50	11.26	0.67	6.33%	10.40	11.38	2009434	221404	6.50%
2026-07-22	9.88	10.59	0.89	9.18%	9.82	10.67	2354956	247162	7.62%
2026-07-21	9.20	9.70	0.60	6.59%	9.07	9.73	1192733	112484	3.86%
2026-07-20	9.40	9.10	-0.25	-2.67%	8.91	9.50	934591	86286	3.02%
2026-07-17	9.86	9.35	-0.60	-6.03%	9.27	9.90	1016566	96781	3.29%
2026-07-16	9.90	9.95	-0.16	-1.58%	9.89	10.34	778398	78414	2.52%
2026-07-15	10.61	10.11	-0.37	-3.53%	10.11	10.73	900258	93147	2.91%
2026-07-14	9.99	10.48	0.51	5.12%	9.81	10.57	998128	101346	3.23%
2026-07-13	10.38	9.97	-0.77	-7.17%	9.95	10.48	987115	100083	3.19%
2026-07-10	10.58	10.74	0.26	2.48%	10.40	11.08	951401	102400	3.08%
2026-07-09	10.53	10.48	-0.07	-0.66%	9.86	10.66	1157138	118202	3.74%
2026-07-08	10.92	10.55	-0.40	-3.65%	10.54	10.95	716423	76752	2.32%
2026-07-07	11.20	10.95	-0.42	-3.69%	10.92	11.33	782710	86793	2.53%
2026-07-06	11.40	11.37	-0.09	-0.79%	11.31	11.95	1049214	121333	3.39%
2026-07-03	11.40	11.46	0.34	3.06%	11.26	11.83	1447844	166859	4.68%
2026-07-02	11.00	11.12	0.12	1.09%	10.80	11.43	1156887	128591	3.74%
2026-07-01	10.89	11.00	0.03	0.27%	10.64	11.23	879586	96344	2.85%
2026-06-30	10.88	10.97	-0.08	-0.72%	10.53	11.03	977688	105534	3.16%
2026-06-29	10.74	11.05	0.39	3.66%	10.67	11.15	1025464	111860	3.32%
2026-06-26	11.50	10.66	-0.72	-6.33%	10.60	11.56	1163688	127177	3.77%
2026-06-25	11.92	11.38	-0.80	-6.57%	11.27	12.03	1507755	174193	4.88%
2026-06-24	11.99	12.18	0.09	0.74%	11.76	12.39	995741	119908	3.22%
2026-06-23	13.39	12.09	-1.34	-9.98%	12.09	13.39	1523853	190998	4.93%
2026-06-22	12.75	13.43	0.60	4.68%	12.59	13.48	1283078	168265	4.15%
2026-06-18	12.97	12.83	-0.25	-1.91%	12.70	13.45	938721	122034	3.04%
2026-06-17	13.22	13.08	-0.17	-1.28%	12.98	13.41	794344	104578	2.57%
2026-06-16	13.44	13.25	-0.22	-1.63%	13.18	13.63	1441308	193224	4.66%
2026-06-15	13.07	13.47	0.47	3.62%	12.98	13.90	2084850	281901	6.75%
2026-06-12	12.07	13.00	1.17	9.89%	12.01	13.01	3027069	387027	9.79%
2026-06-11	11.10	11.83	0.54	4.78%	11.09	11.94	971809	113182	3.14%
2026-06-10	11.15	11.29	-0.10	-0.88%	11.03	11.35	590360	65945	1.91%
2026-06-09	11.18	11.39	0.30	2.71%	10.97	11.41	684396	76388	2.21%
2026-06-08	11.33	11.09	-0.81	-6.81%	10.95	11.55	834925	93948	2.70%
2026-06-05	12.10	11.90	-0.28	-2.30%	11.86	12.35	772796	93378	2.50%
2026-06-04	12.55	12.18	-0.57	-4.47%	12.07	12.55	957478	116753	3.10%
2026-06-03	12.50	12.75	0.14	1.11%	12.45	13.00	981671	125638	3.18%
2026-06-02	12.39	12.61	0.41	3.36%	12.06	12.87	1075855	134361	3.48%
2026-06-01	12.29	12.20	0.00	0.00%	12.11	12.48	706028	86841	2.28%
2026-05-29	12.48	12.20	-0.13	-1.05%	11.96	12.60	787927	96407	2.55%
2026-05-28	12.39	12.33	-0.13	-1.04%	12.04	12.44	574674	70413	1.86%
2026-05-27	13.09	12.46	-0.72	-5.46%	12.35	13.23	985931	124551	3.19%
2026-05-26	12.22	13.18	0.83	6.72%	12.09	13.26	1344806	171089	4.35%
2026-05-25	12.68	12.40	-0.05	-0.40%	12.34	12.72	618245	77070	2.00%
2026-05-22	12.13	12.45	0.45	3.75%	11.91	12.54	780673	95689	2.53%
2026-05-21	12.59	12.00	-0.34	-2.76%	11.94	12.75	917497	113515	2.97%
2026-05-20	12.42	12.34	-0.26	-2.06%	11.98	12.55	1185152	144903	3.83%
2026-05-19	12.63	12.60	0.10	0.80%	12.24	12.67	812488	100948	2.63%
2026-05-18	12.39	12.50	-0.42	-3.25%	12.37	12.77	1198741	150178	3.88%
2026-05-15	13.82	12.92	-1.06	-7.58%	12.73	13.82	1753685	230747	5.67%
2026-05-14	14.45	13.98	-0.55	-3.79%	13.96	14.59	1066712	151693	3.45%
2026-05-13	14.49	14.53	0.29	2.04%	14.43	14.97	1728404	254418	5.59%
2026-05-12	14.70	14.24	-0.18	-1.25%	14.21	14.80	1085481	156811	3.51%
2026-05-11	14.52	14.42	-0.24	-1.64%	14.34	14.70	1056764	152920	3.42%
2026-05-08	14.36	14.66	0.09	0.62%	14.11	14.80	1361534	196423	4.41%
2026-05-07	14.35	14.57	0.50	3.55%	14.28	14.83	1465610	212699	4.74%
2026-05-06	13.83	14.07	0.31	2.25%	13.53	14.12	1086217	150533	3.51%
2026-04-30	13.80	13.76	-0.17	-1.22%	13.58	13.97	677757	93254	2.19%
2026-04-29	13.18	13.93	0.53	3.96%	13.10	13.94	1100983	150391	3.56%
2026-04-28	13.71	13.40	-0.48	-3.46%	13.16	13.72	1037573	138959	3.36%
2026-04-27	14.16	13.88	-0.26	-1.84%	13.75	14.22	836321	116315	2.71%