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
2026-09-16	16.80	16.63	-0.21	-1.25%	16.47	16.94	173180	28765	0.64%
2026-09-15	16.70	16.84	0.18	1.08%	16.53	17.00	148873	25105	0.55%
2026-09-14	16.52	16.66	-0.05	-0.30%	16.51	16.88	157464	26280	0.58%
2026-09-11	17.23	16.71	-0.49	-2.85%	16.64	17.25	188364	31726	0.70%
2026-09-10	17.20	17.20	-0.06	-0.35%	16.95	17.44	160401	27531	0.60%
2026-09-09	16.75	17.26	0.47	2.80%	16.70	17.49	249507	42887	0.93%
2026-09-08	16.83	16.79	0.07	0.42%	16.57	16.94	233725	39206	0.87%
2026-09-07	16.95	16.72	-0.32	-1.88%	16.48	17.15	315142	52641	1.17%
2026-09-04	17.35	17.04	-0.09	-0.53%	16.95	17.35	175760	30050	0.65%
2026-09-03	16.99	17.13	0.13	0.76%	16.91	17.53	307387	52841	1.14%
2026-09-02	17.65	17.00	-0.50	-2.86%	16.90	17.78	389945	66772	1.45%
2026-09-01	18.50	17.50	-1.24	-6.62%	17.32	18.77	533792	95655	1.98%
2026-08-31	18.00	18.74	0.83	4.63%	17.80	18.74	527866	97109	1.96%
2026-08-28	18.14	17.91	-0.22	-1.21%	17.61	18.48	269128	48217	1.00%
2026-08-27	17.53	18.13	0.46	2.60%	17.53	18.32	273639	49463	1.02%
2026-08-26	17.39	17.67	0.14	0.80%	17.29	17.85	243037	42842	0.90%
2026-08-25	17.93	17.53	-0.46	-2.56%	17.46	18.24	288257	51084	1.07%
2026-08-24	18.29	17.99	-0.04	-0.22%	17.79	18.56	297011	53637	1.10%
2026-08-21	17.35	18.03	0.43	2.44%	17.05	18.57	392127	71035	1.46%
2026-08-20	16.88	17.60	0.46	2.68%	16.77	17.96	391281	68284	1.45%
2026-08-19	17.55	17.14	0.01	0.06%	16.89	17.89	347073	60181	1.29%
2026-08-18	16.93	17.13	0.25	1.48%	16.77	17.24	228652	38886	0.85%
2026-08-17	17.20	16.88	-0.46	-2.65%	16.64	17.65	247994	41926	0.92%
2026-08-14	16.27	17.34	1.08	6.64%	16.06	17.56	437904	74069	1.63%
2026-08-13	16.02	16.26	0.12	0.74%	15.91	16.52	270291	43923	1.00%
2026-08-12	16.55	16.14	-0.69	-4.10%	15.77	16.92	313219	50790	1.16%
2026-08-11	17.03	16.83	-0.03	-0.18%	16.46	17.11	297137	49575	1.10%
2026-08-10	16.44	16.86	0.34	2.06%	16.34	17.10	294353	49609	1.09%
2026-08-07	16.39	16.52	0.02	0.12%	15.88	16.61	342921	56089	1.27%
2026-08-06	15.00	16.50	1.50	10.00%	14.91	16.50	421598	66886	1.57%
2026-08-05	14.66	15.00	0.21	1.42%	14.61	15.02	196683	29199	0.73%
2026-08-04	14.53	14.79	0.16	1.09%	14.25	14.90	244747	35734	0.91%
2026-08-03	15.03	14.63	-0.48	-3.18%	14.45	15.28	283196	42198	1.05%
2026-07-31	15.01	15.11	-0.29	-1.88%	14.93	15.40	180648	27315	0.67%
2026-07-30	15.33	15.40	0.06	0.39%	15.08	15.49	203240	31118	0.75%
2026-07-29	14.53	15.34	0.81	5.57%	14.53	15.49	263638	39745	0.98%
2026-07-28	14.90	14.53	-0.42	-2.81%	14.11	14.90	193621	27867	0.72%
2026-07-27	14.49	14.95	0.31	2.12%	14.18	15.13	205061	30268	0.76%
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%