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
2026-05-21	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%
2026-04-24	13.80	14.14	0.24	1.73%	13.56	14.40	1204089	167461	3.90%
2026-04-23	14.64	13.90	-0.70	-4.79%	13.81	14.69	1472872	207293	4.77%
2026-04-22	14.37	14.60	0.08	0.55%	14.34	14.73	985332	143466	3.19%
2026-04-21	14.78	14.52	-0.11	-0.75%	14.04	14.80	1165291	167827	3.77%
2026-04-20	14.58	14.63	0.09	0.62%	14.40	14.74	915891	133530	2.96%
2026-04-17	14.15	14.54	0.26	1.82%	14.05	14.75	1377078	200177	4.46%
2026-04-16	14.25	14.28	0.01	0.07%	14.11	14.35	984403	140162	3.19%
2026-04-15	14.57	14.27	-0.02	-0.14%	14.19	14.72	1233296	178477	3.99%
2026-04-14	14.50	14.29	0.10	0.70%	14.10	14.59	1065205	152902	3.45%
2026-04-13	14.00	14.19	0.00	0.00%	13.97	14.25	859277	121368	2.78%
2026-04-10	14.57	14.19	-0.15	-1.05%	14.17	14.60	1094546	157450	3.54%
2026-04-09	14.20	14.34	-0.13	-0.90%	14.01	14.49	1023491	146506	3.31%
2026-04-08	14.19	14.47	0.95	7.03%	13.98	14.55	1747585	250310	5.65%
2026-04-07	13.20	13.52	0.32	2.42%	13.20	13.71	1091548	147226	3.53%
2026-04-03	13.60	13.20	-0.34	-2.51%	13.01	13.64	1142584	150691	3.70%
2026-04-02	13.55	13.54	0.00	0.00%	13.18	13.85	1702070	230404	5.51%
2026-04-01	13.89	13.54	0.87	6.87%	13.30	13.89	2076382	281459	6.72%
2026-03-31	12.61	12.67	0.12	0.96%	12.54	13.13	1481580	189254	4.79%
2026-03-30	12.18	12.55	0.12	0.97%	12.05	12.61	1181921	145958	3.82%
2026-03-27	11.86	12.43	0.37	3.07%	11.82	12.50	1313220	161746	4.25%
2026-03-26	12.20	12.06	-0.15	-1.23%	11.99	12.36	1139428	138449	3.69%
2026-03-25	11.97	12.21	0.74	6.45%	11.97	12.33	1871837	227912	6.06%
2026-03-24	11.10	11.47	0.77	7.20%	10.77	11.66	2046774	229646	6.62%
2026-03-23	11.11	10.70	-0.81	-7.04%	10.64	11.29	1908460	208741	6.18%
2026-03-20	11.85	11.51	-0.39	-3.28%	11.51	12.03	1574518	185210	5.09%
2026-03-19	12.09	11.90	-0.80	-6.30%	11.79	12.33	1585677	189916	5.13%
2026-03-18	12.78	12.70	-0.17	-1.32%	12.40	12.92	1072290	135399	3.47%
2026-03-17	13.25	12.87	-0.30	-2.28%	12.80	13.30	888333	116013	2.87%
2026-03-16	13.51	13.17	-0.61	-4.43%	12.66	13.54	1640097	213927	5.31%
2026-03-13	13.83	13.78	-0.15	-1.08%	13.71	14.32	893648	124919	2.89%
2026-03-12	14.13	13.93	-0.29	-2.04%	13.71	14.28	1107817	154759	3.58%
2026-03-11	14.64	14.22	-0.31	-2.13%	14.20	14.64	898833	128910	2.91%
2026-03-10	14.50	14.53	0.25	1.75%	14.36	14.68	716717	103943	2.32%
2026-03-09	14.35	14.28	-0.54	-3.64%	13.56	14.35	1363447	190019	4.41%
2026-03-06	15.06	14.82	-0.36	-2.37%	14.67	15.12	857629	127468	2.77%
2026-03-05	15.54	15.18	-0.01	-0.07%	15.06	15.58	799144	122449	2.59%
2026-03-04	14.91	15.19	-0.15	-0.98%	14.78	15.58	938856	143078	3.04%
2026-03-03	16.56	15.34	-1.47	-8.74%	15.34	16.63	1549195	246903	5.01%
2026-03-02	17.05	16.81	-0.06	-0.36%	16.22	17.10	1317978	219158	4.26%
2026-02-27	16.41	16.87	0.28	1.69%	16.40	16.90	1192223	199394	3.86%
2026-02-26	16.99	16.59	-0.27	-1.60%	16.47	17.05	996612	165764	3.22%
2026-02-25	16.15	16.86	0.84	5.24%	16.05	17.16	1604424	268388	5.19%
2026-02-24	16.77	16.02	-0.19	-1.17%	15.93	16.77	1492797	242423	4.83%
2026-02-13	16.55	16.21	-0.77	-4.53%	16.18	16.82	1392768	228320	4.51%
2026-02-12	16.40	16.98	1.13	7.13%	16.20	17.44	2627713	449859	8.50%
2026-02-11	15.41	15.85	0.46	2.99%	15.41	16.20	968169	153603	3.13%