海南矿业 (601969) - 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
2026-05-07	12.30	12.13	-0.27	-2.18%	11.86	12.43	406484	49031	2.06%
2026-05-06	12.24	12.40	0.17	1.39%	12.00	12.47	361088	44199	1.83%
2026-04-30	12.40	12.23	-0.31	-2.47%	12.18	12.75	529739	65661	2.69%
2026-04-29	11.71	12.54	0.86	7.36%	11.53	12.65	540424	65982	2.74%
2026-04-28	11.42	11.68	0.26	2.28%	11.41	11.71	258387	29932	1.31%
2026-04-27	11.30	11.42	0.02	0.18%	11.26	11.50	199676	22751	1.01%
2026-04-24	11.15	11.40	0.20	1.79%	11.08	11.50	249585	28209	1.27%
2026-04-23	11.29	11.20	-0.08	-0.71%	10.99	11.32	204383	22810	1.04%
2026-04-22	11.22	11.28	0.05	0.45%	11.17	11.34	169666	19098	0.86%
2026-04-21	11.36	11.23	-0.12	-1.06%	11.18	11.42	159189	17889	0.81%
2026-04-20	11.30	11.35	-0.06	-0.53%	11.27	11.51	209722	23796	1.06%
2026-04-17	11.17	11.41	0.21	1.88%	11.13	11.60	319627	36510	1.62%
2026-04-16	10.84	11.20	0.32	2.94%	10.78	11.25	347280	38696	1.76%
2026-04-15	11.30	10.88	-0.26	-2.33%	10.83	11.39	283861	31273	1.44%
2026-04-14	11.18	11.14	-0.16	-1.42%	11.00	11.27	247218	27434	1.25%
2026-04-13	11.18	11.30	0.24	2.17%	11.05	11.42	288606	32416	1.46%
2026-04-10	10.91	11.06	0.10	0.91%	10.87	11.23	214523	23780	1.09%
2026-04-09	11.06	10.96	-0.09	-0.81%	10.88	11.18	199013	21848	1.01%
2026-04-08	10.60	11.05	0.12	1.10%	10.60	11.07	308627	33786	1.56%
2026-04-07	10.70	10.93	0.09	0.83%	10.55	10.95	194678	21020	0.99%
2026-04-03	11.35	10.84	-0.51	-4.49%	10.77	11.38	311195	34010	1.58%
2026-04-02	11.30	11.35	0.08	0.71%	11.23	11.64	318226	36318	1.61%
2026-04-01	11.54	11.27	-0.11	-0.97%	11.24	11.64	246130	27983	1.25%
2026-03-31	11.95	11.38	-0.66	-5.48%	11.37	12.11	358526	41761	1.82%
2026-03-30	12.00	12.04	0.33	2.82%	11.84	12.65	519202	63053	2.63%
2026-03-27	11.05	11.71	0.56	5.02%	11.02	11.85	441049	50681	2.24%
2026-03-26	11.40	11.15	-0.34	-2.96%	11.11	11.43	263235	29551	1.33%
2026-03-25	11.24	11.49	0.16	1.41%	11.23	11.53	358718	41002	1.82%
2026-03-24	11.37	11.33	0.06	0.53%	10.85	11.45	420169	46688	2.13%
2026-03-23	11.38	11.27	-0.36	-3.10%	11.20	11.74	392679	44936	1.99%
2026-03-20	11.92	11.63	-0.56	-4.59%	11.53	12.09	510940	60055	2.59%
2026-03-19	12.88	12.19	-0.23	-1.85%	12.08	13.05	654178	81864	3.32%
2026-03-18	12.74	12.42	-0.40	-3.12%	12.23	13.00	455653	56674	2.31%
2026-03-17	12.98	12.82	-0.29	-2.21%	12.77	13.38	561958	73249	2.85%
2026-03-16	13.65	13.11	-0.45	-3.32%	12.91	13.94	725645	96520	3.68%
2026-03-13	13.60	13.56	0.14	1.04%	13.52	14.35	1329274	184785	6.74%
2026-03-12	12.48	13.42	1.22	10.00%	12.48	13.42	1041824	136821	5.28%
2026-03-11	12.20	12.20	-0.05	-0.41%	11.95	12.32	585360	71049	2.96%
2026-03-10	12.73	12.25	-1.27	-9.39%	12.20	12.79	1079467	133227	5.46%
2026-03-09	13.00	13.52	1.23	10.01%	12.74	13.52	904237	119245	4.57%
2026-03-06	12.61	12.29	-0.64	-4.95%	12.25	12.81	558911	69160	2.82%
2026-03-05	13.11	12.93	-0.51	-3.79%	12.78	13.40	648018	84264	3.27%
2026-03-04	13.85	13.44	-0.21	-1.54%	12.99	14.29	878089	119396	4.44%
2026-03-03	12.99	13.65	0.76	5.90%	12.99	14.06	1118400	152036	5.65%
2026-03-02	13.04	12.89	0.52	4.20%	12.20	13.05	838376	106509	4.24%
2026-02-27	11.69	12.37	0.54	4.56%	11.68	12.49	543969	66491	2.75%
2026-02-26	12.45	11.83	-0.26	-2.15%	11.81	12.49	512625	62007	2.59%
2026-02-25	11.47	12.09	0.60	5.22%	11.47	12.47	618432	74326	3.13%
2026-02-24	11.30	11.49	0.44	3.98%	11.27	11.99	499728	58339	2.53%
2026-02-13	11.29	11.05	-0.36	-3.16%	11.01	11.43	350373	39200	1.77%
2026-02-12	11.75	11.41	-0.50	-4.20%	11.40	11.89	472671	54460	2.38%
2026-02-11	11.79	11.91	-0.17	-1.41%	11.28	12.08	623986	73073	3.15%
2026-02-10	13.87	12.08	-0.53	-4.20%	12.03	13.87	1079377	136956	5.44%
2026-01-28	11.78	12.61	0.89	7.59%	11.75	12.77	1043120	128866	5.26%