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
2026-03-20	13.31	13.66	0.22	1.64%	13.20	13.87	299847	41024	1.11%
2026-03-19	13.72	13.44	-0.03	-0.22%	13.38	13.79	272168	36824	1.01%
2026-03-18	13.55	13.47	-0.08	-0.59%	13.31	13.65	193524	26066	0.72%
2026-03-17	13.76	13.55	-0.36	-2.59%	13.45	13.97	232904	31849	0.86%
2026-03-16	14.31	13.91	-0.28	-1.97%	13.85	14.51	220547	31117	0.82%
2026-03-13	14.50	14.19	-0.31	-2.14%	14.10	14.67	380814	54808	1.41%
2026-03-12	14.00	14.50	0.68	4.92%	13.93	14.54	412872	59195	1.53%
2026-03-11	13.53	13.82	0.24	1.77%	13.45	13.88	235495	32264	0.87%
2026-03-10	13.58	13.58	-0.32	-2.30%	13.48	13.80	312210	42409	1.16%
2026-03-09	14.09	13.90	0.50	3.73%	13.82	14.34	712203	100162	2.64%
2026-03-06	13.58	13.40	-0.19	-1.40%	13.22	13.58	215525	28802	0.80%
2026-03-05	13.61	13.59	-0.06	-0.44%	13.37	13.68	251566	33991	0.93%
2026-03-04	13.71	13.65	-0.16	-1.16%	13.50	13.84	247351	33855	0.92%
2026-03-03	14.05	13.81	-0.17	-1.22%	13.66	14.19	510397	71024	1.90%
2026-03-02	13.66	13.98	0.47	3.48%	13.61	14.17	550297	76527	2.04%
2026-02-27	13.41	13.51	0.10	0.75%	13.28	13.66	347045	46939	1.29%
2026-02-26	13.40	13.41	0.02	0.15%	13.31	13.66	206005	27747	0.76%
2026-02-25	13.31	13.39	-0.04	-0.30%	13.26	13.55	260854	34920	0.97%
2026-02-24	13.12	13.43	0.37	2.83%	13.00	13.45	349389	46467	1.30%
2026-02-13	12.78	13.06	0.19	1.48%	12.63	13.23	381432	49775	1.42%
2026-02-12	12.90	12.87	-0.04	-0.31%	12.82	13.13	224418	29075	0.83%
2026-02-11	12.85	12.91	-0.01	-0.08%	12.72	13.15	187075	24175	0.69%
2026-02-10	12.50	12.92	0.45	3.61%	12.24	13.03	346176	43992	1.29%
2026-02-09	12.57	12.47	-0.09	-0.72%	12.42	12.65	172804	21611	0.64%
2026-02-06	12.43	12.56	-0.05	-0.40%	12.41	12.85	199725	25137	0.74%
2026-02-05	12.80	12.61	-0.56	-4.25%	12.40	12.80	389462	48931	1.45%
2026-02-04	12.17	13.17	1.05	8.66%	12.16	13.22	619032	79069	2.30%
2026-02-03	11.95	12.12	0.30	2.54%	11.87	12.18	226614	27294	0.84%
2026-02-02	12.42	11.82	-0.74	-5.89%	11.80	12.52	321753	38906	1.19%
2026-01-30	12.50	12.56	0.01	0.08%	12.42	12.76	545607	68690	2.03%
2026-01-29	12.55	12.55	0.00	0.00%	12.38	12.74	398122	49835	1.48%
2026-01-28	12.18	12.55	0.40	3.29%	12.14	12.66	383172	47708	1.42%
2026-01-27	12.22	12.15	-0.07	-0.57%	12.05	12.35	284267	34597	1.06%
2026-01-26	11.74	12.22	0.39	3.30%	11.68	12.37	464279	56598	1.72%
2026-01-23	11.87	11.83	-0.05	-0.42%	11.73	12.04	334321	39777	1.24%
2026-01-22	11.25	11.88	0.63	5.60%	11.23	11.96	572489	66826	2.13%
2026-01-21	11.32	11.25	-0.14	-1.23%	11.20	11.35	147950	16645	0.55%
2026-01-20	11.33	11.39	0.02	0.18%	11.22	11.41	166696	18854	0.62%
2026-01-19	11.09	11.37	0.30	2.71%	11.05	11.38	232577	26115	0.86%
2026-01-16	11.23	11.07	-0.13	-1.16%	11.02	11.26	239417	26609	0.89%
2026-01-15	11.20	11.20	-0.04	-0.36%	11.15	11.29	144514	16204	0.54%
2026-01-14	11.41	11.24	-0.17	-1.49%	11.21	11.44	282027	31960	1.05%
2026-01-13	11.55	11.41	-0.14	-1.21%	11.38	11.56	214719	24572	0.80%
2026-01-12	11.53	11.55	0.02	0.17%	11.48	11.65	211019	24343	0.78%
2026-01-09	11.51	11.53	-0.05	-0.43%	11.49	11.63	242340	27963	0.90%
2026-01-08	11.77	11.58	-0.14	-1.19%	11.56	11.81	372202	43463	1.38%
2026-01-07	11.54	11.72	0.44	3.90%	11.38	11.79	565110	65484	2.10%
2026-01-06	11.18	11.28	0.09	0.80%	11.17	11.34	217082	24430	0.81%
2026-01-05	11.11	11.19	0.08	0.72%	11.10	11.25	127712	14283	0.47%
2025-12-31	11.19	11.11	-0.08	-0.71%	11.08	11.21	108515	12070	0.40%
2025-12-30	11.24	11.19	-0.06	-0.53%	11.14	11.26	79858	8942	0.30%
2025-12-29	11.28	11.25	0.00	0.00%	11.21	11.37	125833	14205	0.47%
2025-12-26	11.19	11.25	0.04	0.36%	11.15	11.32	134890	15193	0.50%
2025-12-25	11.20	11.21	-0.01	-0.09%	11.14	11.22	103943	11619	0.39%
2025-12-24	11.29	11.22	-0.08	-0.71%	11.08	11.30	226102	25272	0.84%
2025-12-23	11.41	11.30	-0.10	-0.88%	11.26	11.51	158637	18049	0.59%
2025-12-22	11.63	11.40	-0.22	-1.89%	11.38	11.63	170922	19569	0.63%
2025-12-19	11.51	11.62	0.04	0.35%	11.45	11.66	129609	14998	0.48%
2025-12-18	11.38	11.58	0.30	2.66%	11.34	11.65	240769	27708	0.89%
2025-12-17	11.34	11.28	-0.04	-0.35%	11.20	11.36	153785	17331	0.57%
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%