北矿科技 (600980) - 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
2026-05-08	23.83	23.86	0.00	0.00%	23.66	23.99	31419	7487	1.66%
2026-05-07	23.85	23.86	0.11	0.46%	23.63	23.89	30440	7236	1.61%
2026-05-06	23.45	23.75	0.69	2.99%	23.23	23.95	50234	11917	2.65%
2026-04-30	22.92	23.06	0.14	0.61%	22.77	23.23	30866	7126	1.63%
2026-04-29	21.82	22.92	1.05	4.80%	21.79	23.04	52898	12019	2.79%
2026-04-28	21.87	21.87	-0.17	-0.77%	21.77	22.14	27848	6111	1.47%
2026-04-27	22.29	22.04	-0.56	-2.48%	21.68	22.29	36908	8105	1.95%
2026-04-24	22.55	22.60	0.01	0.04%	22.27	22.77	24635	5550	1.30%
2026-04-23	23.15	22.59	-0.58	-2.50%	22.53	23.15	32344	7342	1.71%
2026-04-22	23.00	23.17	0.09	0.39%	22.82	23.23	23976	5531	1.27%
2026-04-21	23.25	23.08	-0.12	-0.52%	22.93	23.25	23870	5497	1.26%
2026-04-20	22.90	23.20	0.27	1.18%	22.69	23.21	30080	6926	1.59%
2026-04-17	22.70	22.93	0.25	1.10%	22.63	23.06	31449	7190	1.66%
2026-04-16	22.39	22.68	0.36	1.61%	22.24	22.74	26020	5871	1.37%
2026-04-15	22.64	22.32	-0.31	-1.37%	22.26	22.78	23978	5397	1.27%
2026-04-14	22.80	22.63	0.07	0.31%	22.32	22.80	24125	5438	1.27%
2026-04-13	22.61	22.56	0.00	0.00%	22.38	22.78	28896	6508	1.53%
2026-04-10	22.72	22.56	0.06	0.27%	22.55	22.94	29259	6653	1.55%
2026-04-09	22.12	22.50	0.17	0.76%	22.12	22.84	39638	8924	2.09%
2026-04-08	21.92	22.33	0.67	3.09%	21.81	22.34	38138	8439	2.02%
2026-04-07	21.13	21.66	0.76	3.64%	20.74	21.74	38625	8272	2.04%
2026-04-03	21.25	20.90	-0.33	-1.55%	20.89	21.35	20343	4275	1.07%
2026-04-02	21.50	21.23	-0.33	-1.53%	21.07	21.55	22168	4724	1.17%
2026-04-01	21.74	21.56	0.12	0.56%	21.28	21.89	25088	5399	1.33%
2026-03-31	21.95	21.44	-0.44	-2.01%	21.41	21.95	36496	7902	1.93%
2026-03-30	21.45	21.88	0.18	0.83%	21.30	21.99	25882	5627	1.37%
2026-03-27	20.89	21.70	0.54	2.55%	20.89	21.78	34530	7438	1.82%
2026-03-26	21.38	21.16	-0.18	-0.84%	21.00	21.49	23833	5055	1.26%
2026-03-25	20.95	21.34	0.51	2.45%	20.90	21.36	31783	6745	1.68%
2026-03-24	20.50	20.83	0.72	3.58%	20.19	20.85	36742	7538	1.94%
2026-03-23	21.00	20.11	-0.97	-4.60%	20.05	21.23	64034	13246	3.38%
2026-03-20	21.64	21.08	-0.59	-2.72%	21.01	21.99	35984	7681	1.90%
2026-03-19	22.31	21.67	-0.73	-3.26%	21.56	22.31	34145	7450	1.80%
2026-03-18	22.35	22.40	0.09	0.40%	22.03	22.42	25671	5701	1.36%
2026-03-17	22.89	22.31	-0.46	-2.02%	22.20	22.96	32448	7335	1.71%
2026-03-16	22.85	22.77	-0.13	-0.57%	22.28	23.03	36308	8200	1.92%
2026-03-13	23.32	22.90	-0.42	-1.80%	22.81	23.56	38516	8919	2.04%
2026-03-12	23.70	23.32	-0.41	-1.73%	23.19	23.83	39840	9340	2.11%
2026-03-11	24.45	23.73	-0.72	-2.94%	23.71	24.65	47780	11490	2.52%
2026-03-10	23.92	24.45	0.58	2.43%	23.92	24.45	44569	10812	2.35%
2026-03-09	24.59	23.87	-0.94	-3.79%	23.13	24.60	71388	16881	3.77%
2026-03-06	24.81	24.81	-0.12	-0.48%	24.59	25.17	39082	9726	2.08%
2026-03-05	25.52	24.93	-0.10	-0.40%	24.67	25.52	53611	13413	2.85%
2026-03-04	24.40	25.03	0.07	0.28%	24.25	25.68	64190	16160	3.42%
2026-03-03	26.44	24.96	-1.43	-5.42%	24.89	26.51	90957	23226	4.84%
2026-03-02	26.79	26.39	-0.61	-2.26%	25.89	26.86	100435	26408	5.35%
2026-02-27	26.22	27.00	0.56	2.12%	26.22	27.05	113539	30478	6.05%
2026-02-26	26.71	26.44	-0.26	-0.97%	26.21	26.72	108267	28597	5.77%
2026-02-25	26.17	26.70	0.76	2.93%	25.99	26.95	191767	51067	10.21%
2026-02-24	25.59	25.94	0.58	2.29%	25.50	26.38	94506	24495	5.03%
2026-02-13	25.90	25.36	-0.72	-2.76%	25.35	25.94	80383	20574	4.28%
2026-02-12	25.85	26.08	-0.36	-1.36%	25.70	26.50	206538	53843	11.00%
2026-02-11	24.02	26.44	2.40	9.98%	23.96	26.44	161061	41614	8.58%
2026-02-10	23.98	24.04	0.09	0.38%	23.80	24.23	30870	7421	1.64%
2026-02-09	23.96	23.95	0.37	1.57%	23.69	24.45	38392	9228	2.04%
2026-02-06	23.16	23.58	0.27	1.16%	23.08	23.82	30310	7148	1.61%
2026-02-05	23.61	23.31	-0.46	-1.94%	23.19	23.77	37331	8738	1.99%
2026-02-04	24.25	23.77	-0.41	-1.70%	23.56	24.32	43974	10484	2.34%
2026-02-03	23.77	24.18	0.76	3.25%	23.44	24.23	55592	13306	2.96%
2026-02-02	23.84	23.42	-1.11	-4.53%	23.40	24.30	58074	13830	3.09%
2026-01-30	25.16	24.53	-1.26	-4.89%	23.87	25.16	96330	23519	5.13%
2026-01-29	26.46	25.79	-0.27	-1.04%	25.08	26.62	169899	43970	9.05%
2026-01-28	25.08	26.06	0.87	3.45%	24.61	26.40	155800	39989	8.30%