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
2025-04-08	12.08	12.46	0.40	3.32%	12.08	12.48	217186	26843	0.81%
2025-04-07	12.80	12.06	-1.20	-9.05%	11.93	12.80	317967	39270	1.18%
2025-04-03	13.18	13.26	0.02	0.15%	13.12	13.29	100454	13284	0.37%
2025-04-02	13.24	13.24	-0.02	-0.15%	13.17	13.28	88759	11749	0.33%
2025-04-01	13.05	13.26	0.21	1.61%	13.05	13.31	169996	22491	0.63%
2025-03-31	13.18	13.05	-0.22	-1.66%	13.02	13.27	248139	32568	0.92%
2025-03-28	13.72	13.27	-0.61	-4.39%	13.27	13.72	461081	61628	1.71%
2025-03-27	13.91	13.88	-0.07	-0.50%	13.83	13.97	121223	16831	0.45%
2025-03-26	13.90	13.95	0.06	0.43%	13.77	14.04	223624	31118	0.83%
2025-03-25	13.73	13.89	0.16	1.17%	13.70	13.90	203704	28165	0.76%
2025-03-24	13.70	13.73	0.04	0.29%	13.58	13.82	137026	18790	0.51%
2025-03-21	13.69	13.69	-0.03	-0.22%	13.62	13.81	127248	17457	0.47%
2025-03-20	13.75	13.72	-0.02	-0.15%	13.70	13.91	154589	21330	0.57%
2025-03-19	13.71	13.74	-0.06	-0.43%	13.61	13.82	115870	15918	0.43%
2025-03-18	13.90	13.80	-0.11	-0.79%	13.71	13.95	142690	19655	0.53%
2025-03-17	13.90	13.91	0.00	0.00%	13.85	14.00	149293	20810	0.55%
2025-03-14	13.88	13.91	-0.03	-0.22%	13.81	14.02	252267	35033	0.94%
2025-03-13	13.64	13.94	0.32	2.35%	13.63	14.05	379257	52776	1.41%
2025-03-12	13.62	13.62	-0.03	-0.22%	13.55	13.66	88063	11981	0.33%
2025-03-11	13.55	13.65	0.03	0.22%	13.46	13.65	119717	16244	0.44%
2025-03-10	13.46	13.62	0.14	1.04%	13.45	13.68	151943	20644	0.56%
2025-03-07	13.33	13.48	0.13	0.97%	13.29	13.50	149470	20084	0.55%
2025-03-06	13.30	13.35	0.07	0.53%	13.20	13.40	130094	17319	0.48%
2025-03-05	13.29	13.28	-0.01	-0.08%	13.20	13.33	108737	14416	0.40%
2025-03-04	13.50	13.29	-0.29	-2.14%	13.26	13.50	195050	26026	0.72%
2025-03-03	13.53	13.58	0.06	0.44%	13.47	13.72	165097	22471	0.61%
2025-02-28	13.37	13.52	0.11	0.82%	13.35	13.74	255947	34748	0.95%
2025-02-27	13.44	13.41	-0.03	-0.22%	13.30	13.46	132660	17734	0.49%
2025-02-26	13.30	13.44	0.15	1.13%	13.28	13.48	127911	17123	0.47%
2025-02-25	13.36	13.29	-0.12	-0.89%	13.27	13.57	206133	27641	0.77%
2025-02-24	13.31	13.41	0.04	0.30%	13.26	13.43	129526	17293	0.48%
2025-02-21	13.44	13.37	-0.07	-0.52%	13.31	13.69	221185	29841	0.82%
2025-02-20	13.16	13.44	0.28	2.13%	13.11	13.48	285976	38090	1.06%
2025-02-19	13.20	13.16	-0.04	-0.30%	13.10	13.20	151763	19941	0.56%
2025-02-18	13.25	13.20	-0.04	-0.30%	13.16	13.35	177221	23475	0.66%
2025-02-17	13.41	13.24	-0.19	-1.41%	13.16	13.41	198690	26301	0.74%
2025-02-14	13.52	13.43	-0.10	-0.74%	13.41	13.56	156572	21080	0.58%
2025-02-13	13.48	13.53	0.04	0.30%	13.47	13.74	209784	28547	0.78%
2025-02-12	13.54	13.49	-0.08	-0.59%	13.41	13.60	174051	23472	0.65%
2025-02-11	13.56	13.57	0.01	0.07%	13.52	13.66	176233	23927	0.65%
2025-02-10	13.62	13.56	-0.13	-0.95%	13.50	13.72	186470	25276	0.69%
2025-02-07	13.59	13.69	0.10	0.74%	13.49	13.76	205571	28032	0.76%
2025-02-06	13.72	13.59	-0.13	-0.95%	13.53	13.74	206614	28060	0.77%
2025-02-05	14.29	13.72	-0.43	-3.04%	13.63	14.32	260984	36121	0.97%
2025-01-27	13.76	14.15	0.39	2.83%	13.71	14.17	220041	30880	0.82%
2025-01-24	13.53	13.76	0.19	1.40%	13.47	13.79	166003	22685	0.62%
2025-01-23	13.61	13.57	0.10	0.74%	13.51	13.72	125742	17108	0.47%
2025-01-22	13.38	13.47	0.07	0.52%	13.29	13.47	111652	14936	0.41%
2025-01-21	13.51	13.40	-0.10	-0.74%	13.31	13.55	124748	16673	0.46%
2025-01-20	13.78	13.50	-0.28	-2.03%	13.43	13.79	228911	31059	0.85%
2025-01-17	13.77	13.78	0.03	0.22%	13.67	13.82	138979	19125	0.52%
2025-01-16	13.48	13.75	0.34	2.54%	13.47	13.80	246745	33793	0.92%
2025-01-15	13.35	13.41	0.00	0.00%	13.28	13.45	134306	17954	0.50%
2025-01-14	13.23	13.41	0.26	1.98%	13.15	13.42	170968	22760	0.63%
2025-01-13	13.04	13.15	0.07	0.54%	13.01	13.24	122883	16152	0.46%
2025-01-10	13.26	13.08	-0.20	-1.51%	13.01	13.41	198499	26177	0.74%
2025-01-09	13.39	13.28	-0.14	-1.04%	13.23	13.46	165313	22051	0.61%
2025-01-08	13.50	13.42	-0.08	-0.59%	13.32	13.52	171243	22996	0.64%
2025-01-07	13.57	13.50	-0.06	-0.44%	13.40	13.61	173823	23413	0.65%
2025-01-06	13.61	13.56	-0.08	-0.59%	13.46	13.75	188915	25639	0.70%
2025-01-03	13.66	13.64	0.03	0.22%	13.61	13.94	271224	37420	1.01%
2025-01-02	14.09	13.61	-0.46	-3.27%	13.55	14.17	310413	42856	1.15%
2024-12-31	14.15	14.07	-0.08	-0.57%	14.03	14.28	246149	34866	0.91%
2024-12-30	13.86	14.15	0.29	2.09%	13.80	14.18	290732	40913	1.08%