淮北矿业 (600985) - 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
2025-12-16	11.42	11.32	-0.15	-1.31%	11.30	11.46	154398	17509	0.57%
2025-12-15	11.32	11.47	0.12	1.06%	11.27	11.50	208394	23875	0.77%
2025-12-12	11.36	11.35	-0.02	-0.18%	11.25	11.47	370083	41901	1.37%
2025-12-11	11.51	11.37	-0.16	-1.39%	11.35	11.61	218003	25004	0.81%
2025-12-10	11.48	11.53	0.05	0.44%	11.40	11.57	180013	20687	0.67%
2025-12-09	11.58	11.48	-0.12	-1.03%	11.43	11.67	228855	26326	0.85%
2025-12-08	11.76	11.60	-0.18	-1.53%	11.58	11.76	235229	27317	0.87%
2025-12-05	11.86	11.78	-0.10	-0.84%	11.72	11.86	152492	17959	0.57%
2025-12-04	11.95	11.88	-0.11	-0.92%	11.75	11.98	155704	18438	0.58%
2025-12-03	12.02	11.99	-0.03	-0.25%	11.95	12.11	131071	15769	0.49%
2025-12-02	12.07	12.02	-0.03	-0.25%	11.83	12.11	186813	22387	0.69%
2025-12-01	12.22	12.05	-0.25	-2.03%	12.01	12.31	318507	38516	1.18%
2025-11-28	12.22	12.30	0.05	0.41%	12.20	12.40	88157	10846	0.33%
2025-11-27	12.22	12.25	0.06	0.49%	12.16	12.31	72202	8855	0.27%
2025-11-26	12.37	12.19	-0.22	-1.77%	12.18	12.45	105371	12962	0.39%
2025-11-25	12.50	12.41	-0.04	-0.32%	12.40	12.54	88416	11004	0.33%
2025-11-24	12.64	12.45	-0.19	-1.50%	12.45	12.68	139700	17518	0.52%
2025-11-21	12.76	12.64	-0.21	-1.63%	12.43	12.82	218460	27510	0.81%
2025-11-20	13.17	12.85	-0.33	-2.50%	12.75	13.24	185875	24014	0.69%
2025-11-19	12.96	13.18	0.17	1.31%	12.93	13.30	141778	18607	0.53%
2025-11-18	13.53	13.01	-0.34	-2.55%	12.96	13.76	209406	27689	0.78%
2025-11-17	13.24	13.35	0.12	0.91%	13.12	13.52	166560	22252	0.62%
2025-11-14	13.45	13.23	-0.20	-1.49%	13.23	13.49	99941	13341	0.37%
2025-11-13	13.40	13.43	-0.02	-0.15%	13.18	13.50	176470	23545	0.66%
2025-11-12	13.35	13.45	0.08	0.60%	13.24	13.49	138967	18608	0.52%
2025-11-11	13.64	13.37	-0.31	-2.27%	13.25	13.68	221160	29521	0.82%
2025-11-10	13.65	13.68	0.12	0.88%	13.59	13.84	136774	18766	0.51%
2025-11-07	13.65	13.56	-0.09	-0.66%	13.46	13.76	122887	16679	0.46%
2025-11-06	13.42	13.65	0.23	1.71%	13.32	13.80	175689	23993	0.65%
2025-11-05	13.29	13.42	0.09	0.68%	13.17	13.55	140407	18818	0.52%
2025-11-04	13.49	13.33	-0.15	-1.11%	13.24	13.72	250788	33700	0.93%
2025-11-03	13.38	13.48	0.20	1.51%	13.29	13.89	242441	32946	0.90%
2025-10-31	13.11	13.28	-0.27	-1.99%	12.70	13.35	286863	37724	1.07%
2025-10-30	13.62	13.55	-0.12	-0.88%	13.49	13.79	139575	19037	0.52%
2025-10-29	13.47	13.67	0.23	1.71%	13.43	13.76	180339	24603	0.67%
2025-10-28	13.67	13.44	-0.26	-1.90%	13.39	13.71	223114	30040	0.83%
2025-10-27	13.40	13.70	0.27	2.01%	13.30	13.78	251998	34314	0.94%
2025-10-24	13.52	13.43	-0.20	-1.47%	13.36	13.59	272492	36586	1.01%
2025-10-23	13.45	13.63	0.21	1.56%	13.44	13.69	182356	24826	0.68%
2025-10-22	13.43	13.42	-0.18	-1.32%	13.38	13.63	176595	23731	0.66%
2025-10-21	13.80	13.60	-0.25	-1.81%	13.40	13.80	262574	35465	0.97%
2025-10-20	13.46	13.85	0.49	3.67%	13.38	13.87	373066	50922	1.39%
2025-10-17	13.26	13.36	0.09	0.68%	13.18	13.50	320984	42988	1.19%
2025-10-16	13.10	13.27	0.17	1.30%	13.09	13.40	227722	30163	0.85%
2025-10-15	13.16	13.10	-0.05	-0.38%	13.00	13.23	178568	23388	0.66%
2025-10-14	12.86	13.15	0.29	2.26%	12.85	13.18	332079	43475	1.23%
2025-10-13	12.56	12.86	-0.10	-0.77%	12.54	12.90	209453	26776	0.78%
2025-10-10	12.66	12.96	0.22	1.73%	12.55	13.04	347714	44839	1.29%
2025-10-09	12.30	12.74	0.41	3.33%	12.27	12.77	286477	35991	1.06%
2025-09-30	12.16	12.33	0.13	1.07%	12.09	12.40	223026	27406	0.83%
2025-09-29	12.31	12.20	-0.21	-1.69%	12.08	12.34	212751	25856	0.79%
2025-09-26	12.50	12.41	-0.14	-1.12%	12.40	12.67	187700	23497	0.70%
2025-09-25	12.59	12.55	-0.12	-0.95%	12.43	12.62	157338	19714	0.58%
2025-09-24	12.56	12.67	0.03	0.24%	12.42	12.70	180659	22688	0.67%
2025-09-23	12.50	12.64	0.08	0.64%	12.31	12.66	258416	32330	0.96%
2025-09-22	12.69	12.56	-0.12	-0.95%	12.52	12.78	257138	32481	0.95%
2025-09-19	12.11	12.68	0.56	4.62%	12.11	12.72	445739	55562	1.66%
2025-09-18	12.50	12.12	-0.50	-3.96%	12.02	12.54	414950	50708	1.54%
2025-09-17	11.98	12.62	0.58	4.82%	11.91	12.66	619194	76949	2.30%
2025-09-16	12.16	12.04	0.11	0.92%	12.00	12.46	337617	41066	1.25%
2025-09-15	12.04	11.93	-0.10	-0.83%	11.83	12.06	266529	31754	0.99%
2025-09-12	12.11	12.03	-0.10	-0.82%	11.98	12.19	232228	27982	0.86%
2025-09-11	12.08	12.13	0.07	0.58%	11.98	12.16	148060	17827	0.55%
2025-09-10	12.28	12.06	-0.24	-1.95%	12.03	12.29	143182	17340	0.53%
2025-09-09	12.20	12.30	0.07	0.57%	12.13	12.34	176663	21611	0.66%
2025-09-08	11.98	12.23	0.21	1.75%	11.91	12.27	176139	21321	0.65%