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
2026-07-24	15.11	14.64	-0.64	-4.19%	14.61	15.39	165772	24627	0.62%
2026-07-23	15.10	15.28	-0.11	-0.71%	14.99	15.45	223679	34007	0.83%
2026-07-22	14.88	15.39	0.51	3.43%	14.56	15.42	361940	54134	1.34%
2026-07-21	15.55	14.88	-0.74	-4.74%	14.76	15.57	344915	52135	1.28%
2026-07-20	14.31	15.62	1.42	10.00%	14.30	15.62	303457	45935	1.13%
2026-07-17	14.82	14.20	-0.71	-4.76%	14.20	15.02	204702	29821	0.76%
2026-07-16	15.04	14.91	-0.14	-0.93%	14.49	15.29	255950	37897	0.95%
2026-07-15	14.80	15.05	0.26	1.76%	14.68	15.32	251842	37956	0.94%
2026-07-14	13.92	14.79	0.99	7.17%	13.84	15.00	364683	52849	1.35%
2026-07-13	14.04	13.80	-0.17	-1.22%	13.61	14.11	167826	23186	0.62%
2026-07-10	13.91	13.97	-0.22	-1.55%	13.75	14.27	195937	27398	0.73%
2026-07-09	14.39	14.19	-0.37	-2.54%	14.16	14.65	211497	30355	0.79%
2026-07-08	14.39	14.56	0.28	1.96%	14.23	14.77	280113	40661	1.04%
2026-07-07	14.59	14.28	-0.31	-2.12%	14.03	14.75	230747	32911	0.86%
2026-07-06	14.24	14.59	0.32	2.24%	13.75	14.70	462929	65975	1.72%
2026-07-03	14.38	14.27	0.07	0.49%	14.12	14.86	229605	33083	0.85%
2026-07-02	14.68	14.20	-0.41	-2.81%	14.12	15.20	309567	44606	1.15%
2026-07-01	14.00	14.61	0.56	3.99%	13.85	14.74	250182	36026	0.93%
2026-06-30	14.60	14.05	-0.77	-5.20%	13.98	14.99	265963	37946	0.99%
2026-06-29	14.75	14.82	0.26	1.79%	14.30	14.97	205268	30096	0.76%
2026-06-26	15.39	14.56	-0.56	-3.70%	14.50	15.44	184129	27359	0.68%
2026-06-25	15.07	15.12	0.07	0.47%	14.70	15.45	248018	37264	0.92%
2026-06-24	15.67	15.05	-0.48	-3.09%	15.00	15.85	232206	35562	0.86%
2026-06-23	15.78	15.53	0.06	0.39%	15.31	16.08	309592	48588	1.15%
2026-06-22	14.84	15.47	0.49	3.27%	14.83	15.58	266989	40788	0.99%
2026-06-18	15.39	14.98	-0.47	-3.04%	14.93	15.58	293990	44441	1.09%
2026-06-17	15.53	15.45	-0.08	-0.52%	15.37	15.85	271784	42406	1.01%
2026-06-16	16.11	15.53	-0.82	-5.02%	15.44	16.28	270687	42491	1.01%
2026-06-15	16.03	16.35	-0.27	-1.62%	15.40	16.45	544606	87157	2.02%
2026-06-12	16.00	16.62	0.20	1.22%	16.00	16.80	314394	51861	1.17%
2026-06-11	16.33	16.42	0.19	1.17%	16.11	16.82	260406	42928	0.97%
2026-06-10	16.50	16.23	-0.60	-3.57%	16.11	17.23	456848	75571	1.70%
2026-06-09	16.80	17.08	0.10	0.59%	16.09	17.13	549629	91769	2.04%
2026-06-08	16.69	16.98	-0.11	-0.64%	16.45	17.77	505816	86502	1.88%
2026-06-05	16.57	17.09	0.51	3.08%	16.33	17.30	528918	89097	1.96%
2026-06-04	15.83	16.58	0.75	4.74%	15.63	17.40	639538	106104	2.37%
2026-06-03	15.45	15.83	0.15	0.96%	15.23	16.05	340610	53216	1.26%
2026-06-02	15.56	15.68	-0.13	-0.82%	15.16	15.78	452811	70128	1.68%
2026-06-01	14.60	15.81	1.06	7.19%	14.33	15.89	613128	94081	2.28%
2026-05-29	14.71	14.75	0.04	0.27%	14.57	14.99	249000	36746	0.92%
2026-05-28	14.42	14.71	0.23	1.59%	14.30	15.09	342901	50626	1.27%
2026-05-27	13.67	14.48	0.87	6.39%	13.43	14.60	466805	65953	1.73%
2026-05-26	13.80	13.61	-0.52	-3.68%	13.52	14.04	441277	60589	1.64%
2026-05-25	13.64	14.13	1.28	9.96%	13.63	14.14	538675	75626	2.00%
2026-05-22	13.00	12.85	-0.15	-1.15%	12.66	13.08	122559	15736	0.46%
2026-05-21	13.30	13.00	-0.42	-3.13%	12.98	13.48	147805	19512	0.55%
2026-05-20	13.52	13.42	-0.22	-1.61%	13.32	13.68	129167	17362	0.48%
2026-05-19	13.43	13.64	0.15	1.11%	13.40	13.81	201613	27466	0.75%
2026-05-18	13.42	13.49	0.07	0.52%	13.27	13.68	176221	23695	0.65%
2026-05-15	13.24	13.42	0.22	1.67%	13.12	13.60	213443	28549	0.79%
2026-05-14	13.27	13.20	-0.07	-0.53%	13.20	13.41	144431	19195	0.54%
2026-05-13	13.48	13.27	-0.27	-1.99%	13.12	13.65	193249	25703	0.72%
2026-05-12	13.58	13.54	-0.07	-0.51%	13.47	13.80	142424	19397	0.53%
2026-05-11	13.55	13.61	0.07	0.52%	13.40	13.91	271055	36973	1.01%
2026-05-08	14.01	13.54	-0.29	-2.10%	13.49	14.06	200882	27425	0.75%
2026-05-07	14.60	13.83	-0.88	-5.98%	13.80	14.75	267309	37413	0.99%
2026-05-06	14.86	14.71	-0.10	-0.68%	14.40	14.86	212213	31100	0.79%
2026-04-30	14.88	14.81	-0.03	-0.20%	14.59	15.15	232344	34328	0.86%
2026-04-29	14.65	14.84	-0.26	-1.72%	14.42	15.05	350382	51896	1.30%
2026-04-28	14.39	15.10	0.68	4.72%	14.30	15.19	312989	46597	1.16%
2026-04-27	14.20	14.42	0.22	1.55%	14.10	14.48	234133	33632	0.87%
2026-04-24	14.15	14.20	0.02	0.14%	14.01	14.25	139062	19642	0.52%
2026-04-23	13.73	14.18	0.33	2.38%	13.72	14.29	201129	28424	0.75%
2026-04-22	13.82	13.85	0.14	1.02%	13.66	13.98	130730	18102	0.49%
2026-04-21	13.24	13.71	0.38	2.85%	13.21	13.79	174041	23675	0.65%
2026-04-20	13.30	13.33	0.08	0.60%	12.96	13.45	243781	32175	0.91%
2026-04-17	13.60	13.25	-0.36	-2.65%	13.21	13.64	145522	19428	0.54%