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
2026-03-20	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%
2026-01-27	11.70	11.72	-0.19	-1.60%	11.36	12.11	532319	62051	2.69%
2026-01-26	11.99	11.91	0.08	0.68%	11.80	12.18	655378	78545	3.31%
2026-01-23	11.33	11.83	0.49	4.32%	11.33	11.88	621126	72725	3.13%
2026-01-22	11.23	11.34	0.12	1.07%	11.14	11.49	293912	33179	1.48%
2026-01-21	10.85	11.22	0.27	2.47%	10.77	11.29	367483	40891	1.85%
2026-01-20	11.34	10.95	-0.38	-3.35%	10.68	11.44	433133	47376	2.18%
2026-01-19	11.00	11.33	0.22	1.98%	10.90	11.45	366299	41185	1.85%
2026-01-16	11.27	11.11	-0.16	-1.42%	11.05	11.52	375366	42170	1.89%
2026-01-15	11.23	11.27	-0.07	-0.62%	11.06	11.55	360025	40726	1.82%
2026-01-14	11.28	11.34	-0.03	-0.26%	11.13	11.72	528492	60468	2.67%
2026-01-13	11.70	11.37	-0.35	-2.99%	11.33	11.91	676982	78819	3.42%
2026-01-12	11.66	11.72	0.19	1.65%	11.56	11.95	558712	65531	2.82%
2026-01-09	11.49	11.53	0.05	0.44%	11.43	11.63	408357	47049	2.06%
2026-01-08	11.43	11.48	-0.08	-0.69%	11.34	11.83	475898	54895	2.40%
2026-01-07	11.60	11.56	-0.15	-1.28%	11.43	11.82	533446	61859	2.69%
2026-01-06	11.78	11.71	0.13	1.12%	11.58	12.08	586715	68943	2.96%
2026-01-05	11.99	11.58	-0.30	-2.53%	11.30	12.06	619397	71583	3.12%
2025-12-31	12.00	11.88	0.04	0.34%	11.76	12.23	768405	92091	3.88%
2025-12-30	12.12	11.84	-0.50	-4.05%	11.63	12.20	928236	110380	4.68%
2025-12-29	12.78	12.34	0.37	3.09%	12.31	13.17	1562054	199494	7.88%
2025-12-26	10.98	11.97	1.09	10.02%	10.98	11.97	903353	105573	4.56%
2025-12-25	11.23	10.88	-0.37	-3.29%	10.79	11.25	461699	50498	2.33%
2025-12-24	11.53	11.25	-0.15	-1.32%	10.98	11.59	633054	70968	3.19%
2025-12-23	12.00	11.40	-0.07	-0.61%	11.29	12.25	1173951	137471	5.92%
2025-12-22	10.64	11.47	1.04	9.97%	10.62	11.47	591071	65978	2.98%
2025-12-19	9.99	10.43	0.44	4.40%	9.79	10.62	512739	52328	2.59%
2025-12-18	10.56	9.99	-0.58	-5.49%	9.97	10.56	378176	38342	1.91%
2025-12-17	10.36	10.57	0.22	2.13%	10.08	10.68	348081	36143	1.76%
2025-12-16	10.63	10.35	-0.33	-3.09%	10.20	10.85	306120	31863	1.54%
2025-12-15	10.76	10.68	-0.23	-2.11%	10.62	10.97	302514	32547	1.53%
2025-12-12	11.15	10.91	-0.25	-2.24%	10.66	11.32	387640	42502	1.96%