当前位置: 爱股网 > 股票行情 > 鄂尔多斯(600295)股票行情

鄂尔多斯(600295)股票行情

鄂尔多斯(600295)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

鄂尔多斯(600295)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
2026-03-26	14.89	14.72	-0.28	-1.87%	14.68	15.25	77990	11620.75	0.39%
2026-03-25	14.83	15.00	0.12	0.81%	14.71	15.18	74844	11182.93	0.38%
2026-03-24	14.75	14.88	0.12	0.81%	14.70	15.06	66757	9916.17	0.34%
2026-03-23	14.90	14.76	-0.17	-1.14%	14.54	15.32	134736	20073.65	0.68%
2026-03-20	15.31	14.93	-0.41	-2.67%	14.80	15.49	123651	18597.77	0.63%
2026-03-19	15.40	15.34	-0.19	-1.22%	15.20	15.68	78182	12016.35	0.40%
2026-03-18	15.20	15.53	0.14	0.91%	15.10	15.86	71288	11101.90	0.36%
2026-03-17	15.70	15.39	-0.35	-2.22%	15.38	15.89	61724	9619.30	0.31%
2026-03-16	15.91	15.74	-0.17	-1.07%	15.30	16.00	153539	23922.52	0.78%
2026-03-13	16.89	15.91	-0.98	-5.80%	15.75	17.31	226583	37095.30	1.15%
2026-03-12	16.98	16.89	-0.01	-0.06%	16.71	17.39	117988	20123.26	0.60%
2026-03-11	16.75	16.90	0.12	0.72%	16.45	16.92	125483	20918.39	0.64%
2026-03-10	16.98	16.78	-0.50	-2.89%	16.68	17.35	102787	17439.71	0.52%
2026-03-09	16.69	17.28	0.63	3.78%	16.45	17.78	164185	28241.14	0.83%
2026-03-06	16.83	16.65	-0.21	-1.25%	16.48	16.88	89914	15016.99	0.46%
2026-03-05	16.95	16.86	0.21	1.26%	16.61	17.12	90158	15209.08	0.46%
2026-03-04	16.52	16.65	-0.53	-3.08%	16.50	17.32	129169	21703.85	0.65%
2026-03-03	17.33	17.18	-0.39	-2.22%	17.05	17.83	170394	29620.95	0.86%
2026-03-02	17.60	17.57	0.11	0.63%	16.84	17.71	144453	24966.29	0.73%
2026-02-27	16.64	17.46	0.63	3.74%	16.58	18.06	194304	33922.96	0.98%
2026-02-26	16.35	16.83	0.49	3.00%	16.15	16.99	125089	20739.54	0.63%
2026-02-25	15.82	16.34	0.33	2.06%	15.82	16.85	131670	21658.76	0.67%
2026-02-24	15.52	16.01	0.48	3.09%	15.44	16.11	110635	17537.71	0.56%
2026-02-13	16.15	15.53	-0.59	-3.66%	15.43	16.15	96250	15081.81	0.49%
2026-02-12	16.07	16.12	-0.13	-0.80%	15.51	16.24	163639	26058.30	0.83%
2026-02-11	15.00	16.25	1.11	7.33%	15.00	16.37	179776	28569.14	0.91%
2026-02-10	15.28	15.14	-0.10	-0.66%	14.87	15.28	76442	11508.22	0.39%
2026-02-09	14.74	15.24	0.78	5.39%	14.72	15.41	152308	23120.91	0.77%
2026-02-06	14.66	14.46	-0.19	-1.30%	14.45	14.90	126838	18616.05	0.64%
2026-02-05	15.29	14.65	-0.56	-3.68%	14.60	15.29	100170	14825.10	0.51%
2026-02-04	14.88	15.21	0.28	1.88%	14.60	15.26	163722	24428.68	0.83%
2026-02-03	14.94	14.93	0.28	1.91%	14.66	15.08	105933	15758.44	0.54%
2026-02-02	15.32	14.65	-1.17	-7.40%	14.65	15.70	185124	27751.82	0.94%
2026-01-30	15.72	15.82	-0.20	-1.25%	15.15	16.13	166345	26046.50	0.84%
2026-01-29	15.56	16.02	0.64	4.16%	15.43	16.19	231120	36690.42	1.17%
2026-01-28	15.17	15.38	0.13	0.85%	14.98	15.63	150309	23093.64	0.76%
2026-01-27	15.37	15.25	-0.16	-1.04%	14.93	15.43	118499	18008.39	0.60%
2026-01-26	15.40	15.41	0.02	0.13%	15.12	15.84	131406	20256.13	0.67%
2026-01-23	15.40	15.39	0.04	0.26%	15.04	15.51	107398	16438.84	0.54%
2026-01-22	15.62	15.35	-0.32	-2.04%	15.17	15.76	121556	18667.50	0.62%
2026-01-21	14.85	15.67	0.72	4.82%	14.77	15.88	239432	37125.11	1.21%
2026-01-20	15.13	14.95	-0.18	-1.19%	14.36	15.13	187707	27622.24	0.95%
2026-01-19	13.96	15.13	1.04	7.38%	13.93	15.32	260577	38267.39	1.32%
2026-01-16	14.23	14.09	-0.14	-0.98%	13.98	14.67	163464	23277.89	0.83%
2026-01-15	14.15	14.23	0.00	0.00%	13.98	14.43	157185	22321.99	0.80%
2026-01-14	14.30	14.23	-0.12	-0.84%	13.98	14.56	221369	31627.90	1.12%
2026-01-13	14.55	14.35	-0.50	-3.37%	14.34	14.82	178687	25971.25	0.90%
2026-01-12	15.49	14.85	-0.95	-6.01%	14.68	15.49	269736	40308.01	1.37%
2026-01-09	15.39	15.80	0.39	2.53%	14.91	15.80	319559	48668.46	1.62%
2026-01-08	15.31	15.41	0.08	0.52%	14.52	16.43	385371	58996.34	1.95%
2026-01-07	14.61	15.33	1.03	7.20%	14.35	15.50	379915	56549.02	1.92%
2026-01-06	13.00	14.30	1.30	10.00%	12.88	14.30	344013	46831.54	1.74%
2026-01-05	12.51	13.00	0.64	5.18%	12.30	13.11	254334	32689.17	1.29%
2025-12-31	12.49	12.36	-0.14	-1.12%	12.23	12.54	124968	15465.55	0.63%
2025-12-30	11.87	12.50	0.56	4.69%	11.83	12.97	211066	26535.91	1.07%
2025-12-29	11.73	11.94	0.19	1.62%	11.63	12.06	120023	14292.35	0.61%
2025-12-26	11.55	11.75	0.29	2.53%	11.47	11.82	96405	11277.49	0.49%
2025-12-25	11.40	11.46	0.06	0.53%	11.23	11.48	67932	7742.15	0.34%
2025-12-24	11.33	11.40	0.04	0.35%	11.22	11.42	77872	8823.57	0.39%
2025-12-23	11.37	11.36	-0.03	-0.26%	11.14	11.43	87890	9934.18	0.44%
2025-12-22	11.54	11.39	-0.15	-1.30%	11.26	11.75	148862	17023.45	0.75%
2025-12-19	11.75	11.54	-0.16	-1.37%	11.33	11.75	162094	18604.23	0.82%
2025-12-18	11.50	11.70	0.20	1.74%	11.44	11.70	115973	13487.81	0.59%
2025-12-17	11.39	11.50	0.11	0.97%	11.27	11.55	105457	12048.33	0.53%
2025-12-16	11.20	11.39	0.02	0.18%	11.20	11.50	123239	13948.75	0.62%
2025-12-15	10.86	11.37	0.56	5.18%	10.80	11.54	168177	19059.54	0.85%
2025-12-12	10.78	10.81	0.13	1.22%	10.72	10.90	101727	10998.68	0.51%
2025-12-11	10.83	10.68	-0.11	-1.02%	10.64	10.85	90311	9681.88	0.46%
2025-12-10	10.81	10.79	-0.01	-0.09%	10.74	10.89	71209	7700.43	0.36%
2025-12-09	11.05	10.80	-0.17	-1.55%	10.80	11.06	73498	7994.92	0.37%
2025-12-08	11.35	10.97	-0.36	-3.18%	10.93	11.37	117122	12895.32	0.59%
2025-12-05	11.11	11.33	0.21	1.89%	11.02	11.39	78011	8783.14	0.39%
2025-12-04	11.06	11.12	0.06	0.54%	10.98	11.15	72597	8038.23	0.37%
2025-12-03	11.18	11.06	-0.07	-0.63%	10.98	11.21	76751	8518.98	0.39%
2025-12-02	10.93	11.13	0.13	1.18%	10.93	11.25	84574	9415.23	0.43%
2025-12-01	11.21	11.00	-0.09	-0.81%	10.93	11.26	109377	12069.79	0.55%
2025-11-28	10.85	11.09	0.24	2.21%	10.81	11.13	87410	9643.66	0.44%
2025-11-27	10.89	10.85	-0.04	-0.37%	10.82	10.94	58141	6327.15	0.29%
2025-11-26	10.91	10.89	-0.02	-0.18%	10.86	11.01	59071	6449.69	0.30%
2025-11-25	11.06	10.91	-0.06	-0.55%	10.83	11.06	77235	8436.74	0.39%

上证大盘股票行情在线 K线走势图

鄂尔多斯(600295)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58