南矿集团(001360)股票行情
南矿集团(001360)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 23.52 | 23.60 | 0.01 | 0.04% | 22.60 | 24.97 | 227529 | 53166.97 | 27.82% |
| 2025-12-11 | 23.86 | 23.59 | 0.82 | 3.60% | 23.00 | 24.92 | 289610 | 68691.67 | 35.41% |
| 2025-12-10 | 20.72 | 22.77 | 2.07 | 10.00% | 20.71 | 22.77 | 182490 | 39964.73 | 22.31% |
| 2025-12-09 | 20.54 | 20.70 | -0.02 | -0.10% | 20.50 | 22.49 | 290890 | 61568.22 | 35.57% |
| 2025-12-08 | 20.20 | 20.72 | 1.88 | 9.98% | 19.20 | 20.72 | 249686 | 50268.11 | 30.53% |
| 2025-12-05 | 17.21 | 18.84 | 1.71 | 9.98% | 16.92 | 18.84 | 212357 | 38728.63 | 25.97% |
| 2025-12-04 | 17.39 | 17.13 | -0.33 | -1.89% | 17.13 | 17.72 | 98679 | 17187.35 | 12.07% |
| 2025-12-03 | 17.37 | 17.46 | 0.10 | 0.58% | 17.17 | 17.73 | 108594 | 18917.93 | 13.28% |
| 2025-12-02 | 16.78 | 17.36 | 0.47 | 2.78% | 16.70 | 17.75 | 156753 | 27013.67 | 19.17% |
| 2025-12-01 | 16.73 | 16.89 | 0.15 | 0.90% | 16.56 | 16.93 | 99042 | 16618.62 | 12.11% |
| 2025-11-28 | 16.69 | 16.74 | -0.09 | -0.53% | 16.30 | 16.77 | 147502 | 24356.93 | 18.04% |
| 2025-11-27 | 15.96 | 16.83 | 0.92 | 5.78% | 15.86 | 17.50 | 212976 | 36111.29 | 26.04% |
| 2025-11-26 | 16.46 | 15.91 | -0.47 | -2.87% | 15.86 | 16.47 | 43424 | 6990.66 | 5.31% |
| 2025-11-25 | 16.08 | 16.38 | 0.41 | 2.57% | 15.92 | 16.50 | 45183 | 7373.77 | 5.52% |
| 2025-11-24 | 15.63 | 15.97 | 0.53 | 3.43% | 15.47 | 16.05 | 43661 | 6912.00 | 5.34% |
| 2025-11-21 | 16.45 | 15.44 | -1.09 | -6.59% | 15.44 | 16.57 | 52281 | 8310.37 | 6.39% |
| 2025-11-20 | 16.52 | 16.53 | 0.11 | 0.67% | 16.44 | 16.85 | 32785 | 5440.86 | 4.01% |
| 2025-11-19 | 16.62 | 16.42 | -0.25 | -1.50% | 16.30 | 16.75 | 36204 | 5963.21 | 4.43% |
| 2025-11-18 | 16.73 | 16.67 | -0.14 | -0.83% | 16.60 | 16.98 | 36553 | 6111.02 | 4.47% |
| 2025-11-17 | 16.72 | 16.81 | 0.09 | 0.54% | 16.52 | 17.00 | 51533 | 8681.81 | 6.30% |
| 2025-11-14 | 16.73 | 16.72 | 0.10 | 0.60% | 16.59 | 16.85 | 47621 | 7953.88 | 5.82% |
| 2025-11-13 | 16.53 | 16.62 | 0.19 | 1.16% | 16.37 | 16.74 | 54010 | 8962.41 | 6.60% |
| 2025-11-12 | 16.64 | 16.43 | -0.14 | -0.84% | 16.36 | 16.67 | 48255 | 7970.89 | 5.90% |
| 2025-11-11 | 16.55 | 16.57 | 0.10 | 0.61% | 16.45 | 16.72 | 49475 | 8209.40 | 6.05% |
| 2025-11-10 | 16.47 | 16.47 | -0.03 | -0.18% | 16.28 | 16.55 | 48815 | 8022.32 | 5.97% |
| 2025-11-07 | 16.39 | 16.50 | 0.05 | 0.30% | 16.13 | 16.58 | 92236 | 15092.40 | 11.28% |
| 2025-11-06 | 15.89 | 16.45 | 0.55 | 3.46% | 15.67 | 17.10 | 119690 | 19670.79 | 14.64% |
| 2025-11-05 | 15.63 | 15.90 | 0.18 | 1.15% | 15.51 | 15.93 | 39360 | 6227.36 | 4.81% |
| 2025-11-04 | 15.88 | 15.72 | -0.11 | -0.69% | 15.53 | 15.88 | 31748 | 4970.69 | 3.88% |
| 2025-11-03 | 15.66 | 15.83 | 0.13 | 0.83% | 15.66 | 15.98 | 32001 | 5065.74 | 3.91% |
| 2025-10-31 | 15.71 | 15.70 | -0.07 | -0.44% | 15.61 | 15.83 | 32848 | 5161.00 | 4.02% |
| 2025-10-30 | 16.00 | 15.77 | -0.09 | -0.57% | 15.75 | 16.50 | 56247 | 9062.06 | 6.88% |
| 2025-10-29 | 15.81 | 15.86 | 0.01 | 0.06% | 15.56 | 15.94 | 38886 | 6122.97 | 4.75% |
| 2025-10-28 | 16.02 | 15.85 | -0.32 | -1.98% | 15.83 | 16.15 | 43747 | 6982.40 | 5.35% |
| 2025-10-27 | 15.95 | 16.17 | 0.25 | 1.57% | 15.91 | 16.61 | 59613 | 9631.14 | 7.29% |
| 2025-10-24 | 16.40 | 15.92 | -0.47 | -2.87% | 15.89 | 16.40 | 55082 | 8845.59 | 6.74% |
| 2025-10-23 | 16.31 | 16.39 | 0.08 | 0.49% | 15.98 | 16.45 | 62902 | 10188.81 | 7.69% |
| 2025-10-22 | 16.50 | 16.31 | -0.38 | -2.28% | 16.26 | 16.70 | 59919 | 9849.29 | 7.33% |
| 2025-10-21 | 16.51 | 16.69 | 0.50 | 3.09% | 16.51 | 16.98 | 97413 | 16275.23 | 11.91% |
| 2025-10-20 | 16.27 | 16.19 | -0.19 | -1.16% | 15.95 | 16.45 | 56104 | 9050.86 | 6.86% |
| 2025-10-17 | 16.50 | 16.38 | 0.07 | 0.43% | 16.18 | 16.68 | 72892 | 11953.06 | 8.91% |
| 2025-10-16 | 16.62 | 16.31 | -0.17 | -1.03% | 16.30 | 16.85 | 83607 | 13849.03 | 10.22% |
| 2025-10-15 | 16.27 | 16.48 | 0.35 | 2.17% | 15.95 | 16.80 | 87665 | 14353.53 | 10.72% |
| 2025-10-14 | 16.76 | 16.13 | -0.32 | -1.95% | 16.13 | 16.88 | 64076 | 10474.81 | 7.84% |
| 2025-10-13 | 15.77 | 16.45 | 0.28 | 1.73% | 15.18 | 16.50 | 70954 | 11368.07 | 8.68% |
| 2025-10-10 | 16.19 | 16.17 | -0.13 | -0.80% | 16.12 | 16.33 | 47733 | 7730.15 | 5.84% |
| 2025-10-09 | 16.01 | 16.30 | 0.59 | 3.76% | 16.01 | 16.39 | 91983 | 14901.88 | 11.25% |
| 2025-09-30 | 15.82 | 15.71 | -0.17 | -1.07% | 15.71 | 15.99 | 35801 | 5665.16 | 4.38% |
| 2025-09-29 | 16.05 | 15.88 | -0.16 | -1.00% | 15.82 | 16.18 | 56152 | 8989.57 | 6.87% |
| 2025-09-26 | 15.73 | 16.04 | 0.31 | 1.97% | 15.52 | 16.14 | 62877 | 10035.58 | 7.69% |
| 2025-09-25 | 15.68 | 15.73 | 0.03 | 0.19% | 15.57 | 15.90 | 35865 | 5660.55 | 4.39% |
| 2025-09-24 | 15.61 | 15.70 | 0.10 | 0.64% | 15.42 | 15.73 | 25851 | 4044.62 | 3.16% |
| 2025-09-23 | 15.63 | 15.60 | -0.09 | -0.57% | 15.30 | 15.71 | 27234 | 4221.77 | 3.33% |
| 2025-09-22 | 15.82 | 15.69 | -0.07 | -0.44% | 15.56 | 16.00 | 30893 | 4859.55 | 3.78% |
| 2025-09-19 | 15.51 | 15.76 | 0.18 | 1.16% | 15.38 | 15.82 | 34754 | 5406.12 | 4.25% |
| 2025-09-18 | 15.84 | 15.58 | -0.27 | -1.70% | 15.43 | 15.84 | 39296 | 6154.98 | 4.81% |
| 2025-09-17 | 15.81 | 15.85 | -0.06 | -0.38% | 15.77 | 15.91 | 26686 | 4227.90 | 3.26% |
| 2025-09-16 | 16.01 | 15.91 | -0.04 | -0.25% | 15.70 | 16.03 | 36620 | 5808.80 | 4.48% |
| 2025-09-15 | 15.87 | 15.95 | 0.07 | 0.44% | 15.77 | 15.96 | 31730 | 5038.00 | 3.88% |
| 2025-09-12 | 16.11 | 15.88 | -0.28 | -1.73% | 15.88 | 16.14 | 47998 | 7650.79 | 5.87% |
| 2025-09-11 | 16.20 | 16.16 | -0.10 | -0.62% | 15.90 | 16.26 | 66040 | 10632.33 | 8.08% |
| 2025-09-10 | 15.95 | 16.26 | 0.19 | 1.18% | 15.85 | 16.34 | 99090 | 15994.59 | 12.12% |
| 2025-09-09 | 15.79 | 16.07 | 0.28 | 1.77% | 15.59 | 16.10 | 92542 | 14781.06 | 11.32% |
| 2025-09-08 | 15.58 | 15.79 | 0.28 | 1.81% | 15.50 | 15.80 | 38378 | 6012.42 | 4.69% |
| 2025-09-05 | 15.37 | 15.51 | 0.24 | 1.57% | 15.24 | 15.53 | 23302 | 3597.41 | 2.85% |
| 2025-09-04 | 15.13 | 15.27 | 0.15 | 0.99% | 15.11 | 15.40 | 29683 | 4536.59 | 3.63% |
| 2025-09-03 | 15.53 | 15.12 | -0.36 | -2.33% | 15.07 | 15.56 | 28268 | 4330.65 | 3.46% |
| 2025-09-02 | 15.67 | 15.48 | -0.15 | -0.96% | 15.28 | 15.68 | 28875 | 4454.58 | 3.53% |
| 2025-09-01 | 15.41 | 15.63 | 0.24 | 1.56% | 15.30 | 15.63 | 31558 | 4900.92 | 3.86% |
| 2025-08-29 | 15.47 | 15.39 | -0.10 | -0.65% | 15.38 | 15.63 | 28584 | 4428.56 | 3.50% |
| 2025-08-28 | 15.46 | 15.49 | 0.04 | 0.26% | 14.98 | 15.62 | 47133 | 7212.61 | 5.76% |
| 2025-08-27 | 15.89 | 15.45 | -0.51 | -3.20% | 15.45 | 15.93 | 51969 | 8186.25 | 6.35% |
| 2025-08-26 | 15.87 | 15.96 | 0.08 | 0.50% | 15.78 | 15.99 | 36779 | 5857.79 | 4.50% |
| 2025-08-25 | 15.81 | 15.88 | 0.08 | 0.51% | 15.79 | 15.89 | 41802 | 6622.83 | 5.11% |
| 2025-08-22 | 15.82 | 15.80 | -0.07 | -0.44% | 15.71 | 15.87 | 36885 | 5818.81 | 4.51% |
| 2025-08-21 | 15.87 | 15.87 | -0.08 | -0.50% | 15.80 | 15.98 | 51426 | 8166.33 | 6.29% |
| 2025-08-20 | 15.85 | 15.95 | 0.10 | 0.63% | 15.73 | 15.98 | 44702 | 7101.92 | 5.47% |
| 2025-08-19 | 15.86 | 15.85 | 0.03 | 0.19% | 15.73 | 15.92 | 43866 | 6939.63 | 5.36% |
| 2025-08-18 | 15.59 | 15.82 | 0.29 | 1.87% | 15.59 | 16.05 | 62855 | 9973.00 | 7.69% |
| 2025-08-15 | 15.42 | 15.53 | 0.10 | 0.65% | 15.39 | 15.55 | 31120 | 4824.54 | 3.81% |
深证大盘股票行情在线 K线走势图
南矿集团(001360)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
