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
2026-08-20	19.59	19.60	0.01	0.05%	19.40	19.99	27265	5380	1.44%
2026-08-19	19.94	19.59	-0.43	-2.15%	19.56	20.07	34497	6831	1.82%
2026-08-18	19.60	20.02	0.37	1.88%	19.40	20.06	40948	8139	2.16%
2026-08-17	19.14	19.65	0.63	3.31%	19.00	19.65	34335	6651	1.81%
2026-08-14	18.77	19.02	0.23	1.22%	18.77	19.25	23963	4554	1.27%
2026-08-13	19.18	18.79	-0.43	-2.24%	18.78	19.30	24388	4639	1.29%
2026-08-12	19.25	19.22	0.00	0.00%	19.09	19.32	21888	4197	1.16%
2026-08-11	19.59	19.22	-0.51	-2.58%	19.21	19.68	33567	6528	1.77%
2026-08-10	19.12	19.73	0.78	4.12%	18.90	19.77	49924	9695	2.64%
2026-08-07	18.51	18.95	0.19	1.01%	18.51	19.11	40178	7596	2.12%
2026-08-06	18.70	18.76	0.31	1.68%	18.38	19.00	41463	7762	2.19%
2026-08-05	18.28	18.45	0.30	1.65%	18.19	18.60	39123	7214	2.07%
2026-08-04	18.30	18.15	0.01	0.06%	18.04	18.39	23796	4329	1.26%
2026-08-03	17.88	18.14	0.36	2.02%	17.61	18.16	29652	5344	1.57%
2026-07-31	17.86	17.78	0.11	0.62%	17.76	18.01	34662	6198	1.83%
2026-07-30	17.73	17.67	-0.13	-0.73%	17.61	18.31	35501	6372	1.88%
2026-07-29	17.08	17.80	0.40	2.30%	17.08	17.93	39567	6996	2.09%
2026-07-28	17.50	17.40	0.06	0.35%	17.19	17.61	35582	6199	1.88%
2026-07-27	17.15	17.34	0.50	2.97%	16.87	17.35	44974	7728	2.38%
2026-07-24	18.31	16.84	-0.83	-4.70%	16.81	18.33	76804	13302	4.06%
2026-07-23	17.28	17.67	1.61	10.02%	17.28	17.67	19542	3446	1.03%
2026-07-22	16.15	16.06	-0.16	-0.99%	15.95	16.29	22696	3648	1.20%
2026-07-21	15.88	16.22	0.37	2.33%	15.25	16.35	32539	5157	1.72%
2026-07-20	16.44	15.85	-0.56	-3.41%	15.52	16.67	34223	5510	1.81%
2026-07-17	17.03	16.41	-0.61	-3.58%	16.32	17.12	27084	4534	1.43%
2026-07-16	17.04	17.02	-0.02	-0.12%	16.81	17.32	20769	3553	1.10%
2026-07-15	17.18	17.04	0.07	0.41%	16.84	17.22	19038	3239	1.01%
2026-07-14	16.59	16.97	0.36	2.17%	16.49	16.98	27355	4580	1.45%
2026-07-13	17.30	16.61	-0.71	-4.10%	16.53	17.30	30401	5107	1.61%
2026-07-10	17.00	17.32	0.15	0.87%	16.90	17.74	29827	5191	1.58%
2026-07-09	17.65	17.17	-0.54	-3.05%	16.62	17.65	37091	6335	1.96%
2026-07-08	18.46	17.71	-0.77	-4.17%	17.70	18.47	24731	4433	1.31%
2026-07-07	18.89	18.48	-0.40	-2.12%	18.45	19.22	23391	4383	1.24%
2026-07-06	19.69	18.88	-0.84	-4.26%	18.84	19.95	34713	6658	1.83%
2026-07-03	19.35	19.72	0.36	1.86%	19.32	20.12	41986	8291	2.22%
2026-07-02	18.68	19.36	0.48	2.54%	18.61	20.20	51931	10129	2.74%
2026-07-01	18.72	18.88	0.13	0.69%	18.65	19.10	35519	6715	1.88%
2026-06-30	18.55	18.75	0.19	1.02%	18.16	18.88	29648	5497	1.57%
2026-06-29	18.68	18.56	-0.28	-1.49%	18.21	18.95	30251	5602	1.60%
2026-06-26	19.78	18.84	-1.11	-5.56%	18.81	19.79	41233	7888	2.18%
2026-06-25	20.21	19.95	-0.30	-1.48%	19.40	20.39	57672	11443	3.05%
2026-06-24	20.78	20.25	-0.66	-3.16%	19.94	20.90	47242	9563	2.50%
2026-06-23	21.79	20.91	-0.89	-4.08%	20.78	22.14	57620	12280	3.04%
2026-06-22	21.08	21.80	0.62	2.93%	20.65	21.82	59545	12648	3.15%
2026-06-18	21.15	21.18	0.12	0.57%	20.90	21.75	47410	10083	2.50%
2026-06-17	21.41	21.20	-0.45	-2.08%	21.07	21.58	43834	9319	2.32%
2026-06-16	20.91	21.65	0.70	3.34%	20.91	21.88	55340	11917	2.92%
2026-06-15	21.50	20.95	-0.25	-1.18%	20.72	21.53	54240	11400	2.87%
2026-06-12	20.79	21.20	0.67	3.26%	20.63	21.83	50670	10764	2.68%
2026-06-11	20.68	20.53	-0.17	-0.82%	20.22	20.96	30777	6315	1.63%
2026-06-10	20.25	20.70	0.25	1.22%	20.25	21.21	43673	9041	2.31%
2026-06-09	20.47	20.45	0.15	0.74%	20.01	20.67	31274	6387	1.65%
2026-06-08	20.43	20.30	-0.90	-4.25%	19.94	21.13	39670	8114	2.10%
2026-06-05	21.01	21.20	0.36	1.73%	20.52	21.86	41305	8777	2.18%
2026-06-04	20.90	20.84	-0.29	-1.37%	20.40	20.98	27108	5602	1.43%
2026-06-03	20.75	21.13	0.36	1.73%	20.67	21.43	31931	6729	1.69%
2026-06-02	21.20	20.77	-0.23	-1.10%	20.28	21.21	29165	6015	1.54%
2026-06-01	20.85	21.00	0.18	0.86%	20.76	21.35	30245	6373	1.60%
2026-05-29	22.30	20.82	-1.51	-6.76%	20.66	22.35	43307	9159	2.29%
2026-05-28	21.60	22.33	0.64	2.95%	21.40	22.55	36175	7983	1.91%
2026-05-27	22.66	21.69	-0.97	-4.28%	21.48	22.75	35004	7656	1.85%
2026-05-26	22.82	22.66	-0.39	-1.69%	22.32	23.00	27862	6286	1.47%
2026-05-25	23.13	23.05	0.05	0.22%	22.63	23.65	29754	6851	1.57%
2026-05-22	22.18	23.00	0.89	4.03%	22.03	23.01	39247	8871	2.07%
2026-05-21	22.83	22.11	-0.70	-3.07%	22.02	23.33	35089	7999	1.85%
2026-05-20	22.80	22.81	-0.18	-0.78%	22.35	22.99	30477	6908	1.61%
2026-05-19	23.30	22.99	-0.27	-1.16%	22.60	23.39	27147	6213	1.43%
2026-05-18	23.15	23.26	-0.07	-0.30%	22.87	23.38	25444	5889	1.34%
2026-05-15	23.35	23.33	-0.01	-0.04%	23.10	24.01	38197	8960	2.02%
2026-05-14	23.88	23.34	-0.39	-1.64%	23.26	23.91	28427	6671	1.50%
2026-05-13	23.60	23.73	0.13	0.55%	23.51	23.98	25956	6170	1.37%