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
2025-08-01	12.32	12.38	0.09	0.73%	12.28	12.48	168924	20927	0.63%
2025-07-31	12.83	12.29	-0.64	-4.95%	12.26	12.89	397435	49366	1.48%
2025-07-30	13.03	12.93	-0.04	-0.31%	12.86	13.40	300487	39447	1.12%
2025-07-29	12.76	12.97	0.24	1.89%	12.52	13.01	309492	39488	1.15%
2025-07-28	12.87	12.73	-0.54	-4.07%	12.62	12.94	354289	45211	1.32%
2025-07-25	13.56	13.27	-0.33	-2.43%	13.20	13.64	337695	45169	1.25%
2025-07-24	13.20	13.60	0.35	2.64%	12.85	13.64	611358	81371	2.27%
2025-07-23	13.58	13.25	0.07	0.53%	13.20	13.80	953282	128214	3.54%
2025-07-22	12.12	13.18	1.20	10.02%	12.02	13.18	1144433	146506	4.25%
2025-07-21	11.64	11.98	0.46	3.99%	11.61	12.03	344351	40816	1.28%
2025-07-18	11.39	11.52	0.21	1.86%	11.39	11.70	299921	34756	1.11%
2025-07-17	11.29	11.31	0.02	0.18%	11.27	11.35	98389	11124	0.37%
2025-07-16	11.21	11.29	0.06	0.53%	11.21	11.35	148248	16726	0.55%
2025-07-15	11.51	11.23	-0.58	-4.91%	11.22	11.56	430434	48824	1.60%
2025-07-14	11.89	11.81	-0.08	-0.67%	11.78	11.94	142513	16876	0.53%
2025-07-11	11.89	11.89	0.07	0.59%	11.77	12.00	268289	31942	1.00%
2025-07-10	11.54	11.82	0.28	2.43%	11.53	11.83	288421	33738	1.07%
2025-07-09	11.50	11.54	0.02	0.17%	11.50	11.58	139883	16138	0.52%
2025-07-08	11.45	11.52	0.05	0.44%	11.43	11.54	111082	12762	0.41%
2025-07-07	11.47	11.47	0.00	0.00%	11.38	11.49	117659	13442	0.44%
2025-07-04	11.55	11.47	-0.06	-0.52%	11.45	11.61	189798	21893	0.70%
2025-07-03	11.46	11.53	0.02	0.17%	11.45	11.64	139799	16117	0.52%
2025-07-02	11.33	11.51	0.17	1.50%	11.31	11.51	203144	23207	0.75%
2025-07-01	11.34	11.34	0.00	0.00%	11.25	11.38	123991	14011	0.46%
2025-06-30	11.39	11.34	-0.03	-0.26%	11.31	11.42	123060	13984	0.46%
2025-06-27	11.27	11.37	0.12	1.07%	11.27	11.44	200386	22727	0.74%
2025-06-26	11.29	11.25	-0.05	-0.44%	11.24	11.36	158116	17877	0.59%
2025-06-25	11.25	11.30	0.05	0.44%	11.20	11.30	160412	18043	0.60%
2025-06-24	11.28	11.25	-0.03	-0.27%	11.19	11.28	188371	21157	0.70%
2025-06-23	11.24	11.28	0.03	0.27%	11.21	11.31	135894	15305	0.50%
2025-06-20	11.44	11.25	-0.19	-1.66%	11.22	11.48	182694	20700	0.68%
2025-06-19	11.45	11.44	-0.03	-0.26%	11.34	11.48	109844	12542	0.41%
2025-06-18	11.67	11.47	-0.17	-1.46%	11.38	11.68	179062	20542	0.66%
2025-06-17	11.87	11.64	-0.24	-2.02%	11.61	11.91	195983	22917	0.73%
2025-06-16	11.88	11.88	-0.02	-0.17%	11.85	12.13	157121	18791	0.58%
2025-06-13	12.02	11.90	-0.08	-0.67%	11.78	12.06	383130	45511	1.42%
2025-06-12	12.78	12.73	-0.07	-0.55%	12.72	12.86	182691	23330	0.68%
2025-06-11	12.73	12.80	0.05	0.39%	12.70	12.90	167580	21489	0.62%
2025-06-10	12.72	12.75	0.00	0.00%	12.60	12.83	137751	17516	0.51%
2025-06-09	12.76	12.75	-0.01	-0.08%	12.65	12.84	113887	14527	0.42%
2025-06-06	12.72	12.76	0.12	0.95%	12.67	12.94	217285	27874	0.81%
2025-06-05	12.53	12.64	0.09	0.72%	12.53	12.65	137577	17343	0.51%
2025-06-04	12.35	12.55	0.20	1.62%	12.28	12.56	173225	21633	0.64%
2025-06-03	12.42	12.35	-0.08	-0.64%	12.27	12.42	140995	17375	0.52%
2025-05-30	12.34	12.43	0.06	0.49%	12.33	12.51	125629	15636	0.47%
2025-05-29	12.27	12.37	0.09	0.73%	12.22	12.39	110730	13660	0.41%
2025-05-28	12.21	12.28	0.06	0.49%	12.15	12.30	107442	13162	0.40%
2025-05-27	12.44	12.22	-0.25	-2.00%	12.17	12.45	137598	16897	0.51%
2025-05-26	12.37	12.47	0.10	0.81%	12.28	12.48	112602	13960	0.42%
2025-05-23	12.39	12.37	-0.01	-0.08%	12.36	12.49	105841	13145	0.39%
2025-05-22	12.50	12.38	-0.08	-0.64%	12.35	12.55	124967	15529	0.46%
2025-05-21	12.28	12.46	0.18	1.47%	12.27	12.55	236906	29536	0.88%
2025-05-20	12.24	12.28	0.05	0.41%	12.20	12.31	98873	12130	0.37%
2025-05-19	12.16	12.23	0.08	0.66%	12.13	12.24	88119	10742	0.33%
2025-05-16	12.23	12.15	-0.10	-0.82%	12.12	12.30	125219	15250	0.46%
2025-05-15	12.27	12.25	-0.04	-0.33%	12.23	12.42	188539	23191	0.70%
2025-05-14	12.09	12.29	0.20	1.65%	12.04	12.30	213486	26061	0.79%
2025-05-13	12.10	12.09	0.01	0.08%	12.07	12.18	164314	19917	0.61%
2025-05-12	12.00	12.08	0.09	0.75%	11.93	12.08	177491	21274	0.66%
2025-05-09	12.12	11.99	-0.13	-1.07%	11.96	12.13	141947	17062	0.53%
2025-05-08	12.20	12.12	-0.10	-0.82%	12.05	12.21	169966	20558	0.63%
2025-05-07	12.19	12.22	0.04	0.33%	12.11	12.23	147988	17999	0.55%
2025-05-06	11.87	12.18	0.32	2.70%	11.85	12.19	230265	27699	0.85%
2025-04-30	11.82	11.86	-0.07	-0.59%	11.76	11.94	179459	21283	0.67%
2025-04-29	11.92	11.93	-0.04	-0.33%	11.88	12.01	99902	11937	0.37%
2025-04-28	12.08	11.97	-0.19	-1.56%	11.93	12.11	171282	20537	0.64%
2025-04-25	12.18	12.16	-0.06	-0.49%	12.05	12.19	158262	19196	0.59%
2025-04-24	12.28	12.22	-0.06	-0.49%	12.18	12.41	203758	25062	0.76%