鄂尔多斯(600295)股票行情
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 |
|---|
| 2025-08-01 | 10.18 | 9.99 | -0.16 | -1.58% | 9.97 | 10.20 | 136081 | 13680.28 | 0.69% |
| 2025-07-31 | 10.13 | 10.15 | -0.16 | -1.55% | 9.96 | 10.21 | 231491 | 23404.09 | 1.17% |
| 2025-07-30 | 10.30 | 10.31 | 0.01 | 0.10% | 10.23 | 10.54 | 241223 | 25051.07 | 1.22% |
| 2025-07-29 | 10.05 | 10.30 | 0.38 | 3.83% | 9.90 | 10.37 | 294343 | 30113.71 | 1.49% |
| 2025-07-28 | 10.13 | 9.92 | -0.68 | -6.42% | 9.86 | 10.17 | 382771 | 38238.46 | 1.94% |
| 2025-07-25 | 10.34 | 10.60 | 0.32 | 3.11% | 10.11 | 10.70 | 384457 | 40034.45 | 1.95% |
| 2025-07-24 | 9.93 | 10.28 | 0.25 | 2.49% | 9.82 | 10.30 | 237359 | 23998.05 | 1.20% |
| 2025-07-23 | 10.20 | 10.03 | -0.02 | -0.20% | 9.97 | 10.30 | 216652 | 21826.50 | 1.10% |
| 2025-07-22 | 9.86 | 10.05 | 0.19 | 1.93% | 9.76 | 10.10 | 318087 | 31567.08 | 1.61% |
| 2025-07-21 | 9.25 | 9.86 | 0.66 | 7.17% | 9.24 | 9.91 | 360677 | 35006.45 | 1.83% |
| 2025-07-18 | 9.14 | 9.20 | 0.09 | 0.99% | 9.11 | 9.23 | 78924 | 7241.44 | 0.40% |
| 2025-07-17 | 9.09 | 9.11 | 0.03 | 0.33% | 9.01 | 9.13 | 66174 | 6008.81 | 0.33% |
| 2025-07-16 | 9.09 | 9.08 | -0.06 | -0.66% | 9.02 | 9.15 | 108955 | 9889.59 | 0.55% |
| 2025-07-15 | 9.41 | 9.14 | -0.30 | -3.18% | 9.07 | 9.41 | 188968 | 17360.26 | 0.96% |
| 2025-07-14 | 9.29 | 9.44 | 0.14 | 1.51% | 9.27 | 9.64 | 211529 | 20066.41 | 1.07% |
| 2025-07-11 | 9.22 | 9.30 | 0.09 | 0.98% | 9.18 | 9.43 | 196682 | 18303.73 | 1.00% |
| 2025-07-10 | 9.06 | 9.21 | 0.20 | 2.22% | 9.01 | 9.23 | 129196 | 11836.96 | 0.65% |
| 2025-07-09 | 9.01 | 9.01 | -0.01 | -0.11% | 8.99 | 9.15 | 111530 | 10116.72 | 0.56% |
| 2025-07-08 | 8.83 | 9.02 | 0.19 | 2.15% | 8.79 | 9.02 | 116877 | 10412.73 | 0.59% |
| 2025-07-07 | 8.82 | 8.83 | -0.01 | -0.11% | 8.76 | 8.85 | 76214 | 6712.55 | 0.39% |
| 2025-07-04 | 8.89 | 8.84 | -0.03 | -0.34% | 8.80 | 8.95 | 93062 | 8274.17 | 0.47% |
| 2025-07-03 | 8.87 | 8.87 | -0.05 | -0.56% | 8.83 | 9.15 | 154135 | 13801.84 | 0.78% |
| 2025-07-02 | 8.67 | 8.92 | 0.27 | 3.12% | 8.60 | 8.97 | 192497 | 16851.40 | 0.97% |
| 2025-07-01 | 8.71 | 8.65 | -0.06 | -0.69% | 8.62 | 8.74 | 101521 | 8787.65 | 0.51% |
| 2025-06-30 | 8.69 | 8.71 | 0.03 | 0.35% | 8.65 | 8.76 | 87109 | 7572.09 | 0.44% |
| 2025-06-27 | 8.73 | 8.68 | -0.07 | -0.80% | 8.64 | 8.83 | 92809 | 8112.29 | 0.47% |
| 2025-06-26 | 8.64 | 8.75 | 0.11 | 1.27% | 8.60 | 8.76 | 110826 | 9627.28 | 0.56% |
| 2025-06-25 | 8.61 | 8.64 | 0.08 | 0.93% | 8.57 | 8.72 | 116527 | 10077.95 | 0.59% |
| 2025-06-24 | 8.50 | 8.56 | 0.06 | 0.71% | 8.49 | 8.64 | 153706 | 13174.65 | 0.78% |
| 2025-06-23 | 8.90 | 8.50 | -0.45 | -5.03% | 8.49 | 8.91 | 246519 | 21131.19 | 1.25% |
| 2025-06-20 | 9.49 | 9.55 | 0.12 | 1.27% | 9.46 | 9.68 | 156389 | 15013.84 | 0.79% |
| 2025-06-19 | 9.46 | 9.43 | -0.03 | -0.32% | 9.38 | 9.48 | 62663 | 5906.32 | 0.32% |
| 2025-06-18 | 9.64 | 9.46 | -0.11 | -1.15% | 9.46 | 9.66 | 90402 | 8603.89 | 0.46% |
| 2025-06-17 | 9.40 | 9.57 | 0.29 | 3.13% | 9.40 | 9.64 | 133831 | 12715.96 | 0.68% |
| 2025-06-16 | 9.30 | 9.28 | -0.09 | -0.96% | 9.23 | 9.36 | 90419 | 8384.15 | 0.46% |
| 2025-06-13 | 9.31 | 9.37 | 0.06 | 0.64% | 9.25 | 9.39 | 97746 | 9105.72 | 0.49% |
| 2025-06-12 | 9.39 | 9.31 | -0.09 | -0.96% | 9.31 | 9.49 | 51134 | 4781.25 | 0.26% |
| 2025-06-11 | 9.25 | 9.40 | 0.14 | 1.51% | 9.22 | 9.44 | 108588 | 10161.97 | 0.55% |
| 2025-06-10 | 9.26 | 9.26 | 0.01 | 0.11% | 9.18 | 9.31 | 58213 | 5382.55 | 0.29% |
| 2025-06-09 | 9.24 | 9.25 | 0.06 | 0.65% | 9.13 | 9.27 | 60829 | 5604.87 | 0.31% |
| 2025-06-06 | 9.19 | 9.19 | 0.00 | 0.00% | 9.14 | 9.25 | 60786 | 5597.81 | 0.31% |
| 2025-06-05 | 9.16 | 9.19 | 0.02 | 0.22% | 9.10 | 9.21 | 64140 | 5870.78 | 0.32% |
| 2025-06-04 | 9.31 | 9.17 | -0.16 | -1.71% | 9.13 | 9.31 | 115550 | 10623.13 | 0.58% |
| 2025-06-03 | 9.27 | 9.33 | 0.02 | 0.21% | 9.19 | 9.34 | 123361 | 11432.71 | 0.62% |
| 2025-05-30 | 9.29 | 9.31 | 0.07 | 0.76% | 9.23 | 9.36 | 96696 | 8988.20 | 0.49% |
| 2025-05-29 | 9.12 | 9.24 | 0.12 | 1.32% | 9.10 | 9.31 | 84054 | 7754.70 | 0.43% |
| 2025-05-28 | 9.08 | 9.12 | 0.04 | 0.44% | 9.04 | 9.16 | 56052 | 5104.69 | 0.28% |
| 2025-05-27 | 9.08 | 9.08 | -0.02 | -0.22% | 8.94 | 9.10 | 83689 | 7544.30 | 0.42% |
| 2025-05-26 | 9.21 | 9.10 | -0.12 | -1.30% | 9.09 | 9.26 | 74985 | 6865.82 | 0.38% |
| 2025-05-23 | 9.25 | 9.22 | -0.02 | -0.22% | 9.19 | 9.34 | 62782 | 5818.49 | 0.32% |
| 2025-05-22 | 9.21 | 9.24 | 0.03 | 0.33% | 9.15 | 9.30 | 56530 | 5203.92 | 0.29% |
| 2025-05-21 | 9.16 | 9.21 | 0.06 | 0.66% | 9.15 | 9.22 | 44250 | 4071.39 | 0.22% |
| 2025-05-20 | 9.12 | 9.15 | 0.03 | 0.33% | 9.12 | 9.18 | 55398 | 5069.59 | 0.28% |
| 2025-05-19 | 9.09 | 9.12 | 0.04 | 0.44% | 9.05 | 9.14 | 43457 | 3953.84 | 0.22% |
| 2025-05-16 | 9.13 | 9.08 | -0.04 | -0.44% | 9.05 | 9.13 | 43048 | 3913.17 | 0.22% |
| 2025-05-15 | 9.12 | 9.12 | 0.01 | 0.11% | 9.07 | 9.15 | 56452 | 5148.83 | 0.29% |
| 2025-05-14 | 9.07 | 9.11 | 0.04 | 0.44% | 9.02 | 9.13 | 62079 | 5638.11 | 0.31% |
| 2025-05-13 | 9.18 | 9.07 | -0.05 | -0.55% | 9.07 | 9.18 | 68715 | 6253.61 | 0.35% |
| 2025-05-12 | 9.04 | 9.12 | 0.10 | 1.11% | 9.00 | 9.14 | 82368 | 7464.73 | 0.42% |
| 2025-05-09 | 9.04 | 9.02 | 0.02 | 0.22% | 9.00 | 9.08 | 56742 | 5127.32 | 0.29% |
| 2025-05-08 | 9.05 | 9.00 | -0.04 | -0.44% | 8.97 | 9.05 | 61508 | 5541.87 | 0.31% |
| 2025-05-07 | 9.13 | 9.04 | -0.04 | -0.44% | 9.00 | 9.18 | 103252 | 9348.83 | 0.52% |
| 2025-05-06 | 9.07 | 9.08 | 0.01 | 0.11% | 9.01 | 9.16 | 127967 | 11632.26 | 0.65% |
| 2025-04-30 | 8.82 | 9.07 | 0.42 | 4.86% | 8.74 | 9.24 | 207095 | 18761.23 | 1.05% |
| 2025-04-29 | 8.69 | 8.65 | -0.07 | -0.80% | 8.64 | 8.80 | 73013 | 6345.78 | 0.37% |
| 2025-04-28 | 8.76 | 8.72 | -0.04 | -0.46% | 8.68 | 8.80 | 67560 | 5898.41 | 0.34% |
| 2025-04-25 | 8.64 | 8.76 | 0.12 | 1.39% | 8.62 | 8.83 | 83752 | 7318.16 | 0.42% |
| 2025-04-24 | 8.63 | 8.64 | 0.01 | 0.12% | 8.60 | 8.70 | 67094 | 5805.16 | 0.34% |
| 2025-04-23 | 8.61 | 8.63 | 0.06 | 0.70% | 8.56 | 8.66 | 78416 | 6749.88 | 0.40% |
| 2025-04-22 | 8.64 | 8.57 | -0.06 | -0.70% | 8.56 | 8.64 | 79155 | 6791.80 | 0.40% |
| 2025-04-21 | 8.66 | 8.63 | -0.06 | -0.69% | 8.57 | 8.71 | 96073 | 8285.26 | 0.49% |
| 2025-04-18 | 8.71 | 8.69 | -0.02 | -0.23% | 8.66 | 8.75 | 48637 | 4227.34 | 0.25% |
| 2025-04-17 | 8.77 | 8.71 | -0.07 | -0.80% | 8.71 | 8.78 | 51942 | 4537.15 | 0.26% |
| 2025-04-16 | 8.71 | 8.78 | 0.07 | 0.80% | 8.65 | 8.79 | 70922 | 6177.26 | 0.36% |
| 2025-04-15 | 8.97 | 8.71 | -0.22 | -2.46% | 8.68 | 8.97 | 129093 | 11264.72 | 0.65% |
| 2025-04-14 | 8.72 | 8.93 | 0.22 | 2.53% | 8.71 | 8.96 | 102702 | 9101.11 | 0.52% |
| 2025-04-11 | 8.78 | 8.71 | -0.05 | -0.57% | 8.71 | 8.79 | 60565 | 5295.49 | 0.31% |
| 2025-04-10 | 8.78 | 8.76 | 0.06 | 0.69% | 8.75 | 8.85 | 92827 | 8171.39 | 0.47% |
| 2025-04-09 | 8.80 | 8.70 | -0.18 | -2.03% | 8.52 | 8.87 | 124785 | 10818.22 | 0.63% |
| 2025-04-08 | 8.54 | 8.88 | 0.39 | 4.59% | 8.53 | 9.01 | 130799 | 11564.65 | 0.66% |
上证大盘股票行情在线 K线走势图
