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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-24 | 11.18 | 10.97 | -0.13 | -1.17% | 10.94 | 11.23 | 93558 | 10363.52 | 0.47% |
| 2025-11-21 | 11.50 | 11.10 | -0.44 | -3.81% | 11.09 | 11.50 | 126454 | 14230.36 | 0.64% |
| 2025-11-20 | 11.67 | 11.54 | -0.07 | -0.60% | 11.48 | 11.72 | 84474 | 9785.55 | 0.43% |
| 2025-11-19 | 11.40 | 11.61 | 0.22 | 1.93% | 11.28 | 11.66 | 100106 | 11525.73 | 0.51% |
| 2025-11-18 | 11.75 | 11.39 | -0.33 | -2.82% | 11.28 | 11.76 | 126117 | 14404.07 | 0.64% |
| 2025-11-17 | 11.74 | 11.72 | -0.01 | -0.09% | 11.49 | 11.88 | 144305 | 16862.18 | 0.73% |
| 2025-11-14 | 11.96 | 11.73 | -0.29 | -2.41% | 11.69 | 12.14 | 144919 | 17251.91 | 0.73% |
| 2025-11-13 | 11.89 | 12.02 | 0.16 | 1.35% | 11.78 | 12.21 | 127875 | 15393.59 | 0.65% |
| 2025-11-12 | 11.83 | 11.86 | 0.05 | 0.42% | 11.66 | 12.08 | 137988 | 16422.27 | 0.70% |
| 2025-11-11 | 11.60 | 11.81 | 0.03 | 0.25% | 11.60 | 11.93 | 157365 | 18534.46 | 0.80% |
| 2025-11-10 | 11.83 | 11.78 | 0.03 | 0.26% | 11.55 | 11.99 | 209907 | 24699.06 | 1.06% |
| 2025-11-07 | 11.56 | 11.75 | 0.23 | 2.00% | 11.45 | 11.84 | 194768 | 22717.30 | 0.99% |
| 2025-11-06 | 11.32 | 11.52 | 0.11 | 0.96% | 11.30 | 11.68 | 181092 | 20893.76 | 0.92% |
| 2025-11-05 | 11.17 | 11.41 | 0.19 | 1.69% | 11.09 | 11.55 | 161994 | 18455.86 | 0.82% |
| 2025-11-04 | 11.31 | 11.22 | -0.17 | -1.49% | 11.14 | 11.52 | 179009 | 20321.20 | 0.91% |
| 2025-11-03 | 11.16 | 11.39 | 0.33 | 2.98% | 11.08 | 11.47 | 276770 | 31328.21 | 1.40% |
| 2025-10-31 | 11.30 | 11.06 | -0.30 | -2.64% | 11.03 | 11.30 | 296148 | 33017.71 | 1.50% |
| 2025-10-30 | 10.60 | 11.36 | 1.03 | 9.97% | 10.60 | 11.36 | 233455 | 26017.92 | 1.18% |
| 2025-10-29 | 10.24 | 10.33 | 0.09 | 0.88% | 10.20 | 10.39 | 66982 | 6914.25 | 0.34% |
| 2025-10-28 | 10.31 | 10.24 | -0.08 | -0.78% | 10.16 | 10.34 | 64525 | 6599.73 | 0.33% |
| 2025-10-27 | 10.31 | 10.32 | -0.03 | -0.29% | 10.29 | 10.46 | 80779 | 8375.28 | 0.41% |
| 2025-10-24 | 10.34 | 10.35 | -0.03 | -0.29% | 10.26 | 10.44 | 74218 | 7671.00 | 0.38% |
| 2025-10-23 | 10.30 | 10.38 | 0.09 | 0.87% | 10.16 | 10.38 | 77717 | 7976.30 | 0.39% |
| 2025-10-22 | 10.48 | 10.29 | -0.13 | -1.25% | 10.28 | 10.48 | 76005 | 7852.56 | 0.38% |
| 2025-10-21 | 10.55 | 10.42 | -0.09 | -0.86% | 10.31 | 10.55 | 91544 | 9533.91 | 0.46% |
| 2025-10-20 | 10.59 | 10.51 | -0.17 | -1.59% | 10.41 | 10.76 | 127370 | 13374.31 | 0.64% |
| 2025-10-17 | 10.86 | 10.68 | -0.06 | -0.56% | 10.62 | 10.89 | 94871 | 10196.55 | 0.48% |
| 2025-10-16 | 10.75 | 10.74 | -0.07 | -0.65% | 10.71 | 10.98 | 119940 | 12994.62 | 0.61% |
| 2025-10-15 | 11.17 | 10.81 | -0.18 | -1.64% | 10.75 | 11.17 | 122602 | 13312.01 | 0.62% |
| 2025-10-14 | 10.86 | 10.99 | 0.43 | 4.07% | 10.66 | 11.23 | 238211 | 26068.60 | 1.21% |
| 2025-10-13 | 10.44 | 10.56 | -0.20 | -1.86% | 10.44 | 10.75 | 163980 | 17329.48 | 0.83% |
| 2025-10-10 | 10.49 | 10.76 | 0.27 | 2.57% | 10.38 | 10.79 | 168892 | 17954.32 | 0.85% |
| 2025-10-09 | 10.25 | 10.49 | 0.31 | 3.05% | 10.15 | 10.50 | 134910 | 14019.81 | 0.68% |
| 2025-09-30 | 10.26 | 10.18 | -0.03 | -0.29% | 10.13 | 10.26 | 83733 | 8540.37 | 0.42% |
| 2025-09-29 | 10.11 | 10.21 | 0.05 | 0.49% | 10.05 | 10.24 | 96381 | 9803.87 | 0.49% |
| 2025-09-26 | 10.02 | 10.16 | 0.11 | 1.09% | 10.00 | 10.25 | 103781 | 10526.25 | 0.53% |
| 2025-09-25 | 9.96 | 10.05 | 0.11 | 1.11% | 9.95 | 10.35 | 122208 | 12368.47 | 0.62% |
| 2025-09-24 | 9.57 | 9.94 | 0.32 | 3.33% | 9.57 | 9.98 | 110459 | 10856.12 | 0.56% |
| 2025-09-23 | 9.78 | 9.62 | -0.15 | -1.54% | 9.50 | 9.81 | 76990 | 7396.01 | 0.39% |
| 2025-09-22 | 9.74 | 9.77 | 0.03 | 0.31% | 9.72 | 9.83 | 51935 | 5069.73 | 0.26% |
| 2025-09-19 | 9.77 | 9.74 | -0.03 | -0.31% | 9.73 | 9.84 | 65425 | 6399.90 | 0.33% |
| 2025-09-18 | 9.93 | 9.77 | -0.18 | -1.81% | 9.73 | 9.95 | 104013 | 10240.05 | 0.53% |
| 2025-09-17 | 9.83 | 9.95 | 0.08 | 0.81% | 9.81 | 9.98 | 84904 | 8406.10 | 0.43% |
| 2025-09-16 | 9.92 | 9.87 | -0.01 | -0.10% | 9.80 | 10.15 | 118002 | 11730.98 | 0.60% |
| 2025-09-15 | 9.90 | 9.88 | -0.02 | -0.20% | 9.81 | 9.96 | 95706 | 9446.41 | 0.48% |
| 2025-09-12 | 9.99 | 9.90 | -0.02 | -0.20% | 9.88 | 10.07 | 118994 | 11869.65 | 0.60% |
| 2025-09-11 | 9.91 | 9.92 | 0.02 | 0.20% | 9.85 | 9.94 | 57911 | 5733.71 | 0.29% |
| 2025-09-10 | 9.97 | 9.90 | -0.07 | -0.70% | 9.81 | 9.98 | 71337 | 7051.83 | 0.36% |
| 2025-09-09 | 10.02 | 9.97 | -0.09 | -0.89% | 9.88 | 10.05 | 87171 | 8679.17 | 0.44% |
| 2025-09-08 | 9.92 | 10.06 | 0.19 | 1.93% | 9.84 | 10.14 | 167737 | 16818.18 | 0.85% |
| 2025-09-05 | 10.17 | 9.87 | -0.26 | -2.57% | 9.84 | 10.21 | 240606 | 23965.25 | 1.22% |
| 2025-09-04 | 9.95 | 10.13 | 0.17 | 1.71% | 9.93 | 10.14 | 127719 | 12832.22 | 0.65% |
| 2025-09-03 | 10.08 | 9.96 | -0.12 | -1.19% | 9.95 | 10.16 | 80883 | 8094.14 | 0.41% |
| 2025-09-02 | 10.11 | 10.08 | -0.06 | -0.59% | 9.97 | 10.20 | 130860 | 13174.23 | 0.66% |
| 2025-09-01 | 10.77 | 10.14 | -0.43 | -4.07% | 10.06 | 10.83 | 300143 | 30622.61 | 1.52% |
| 2025-08-29 | 10.28 | 10.57 | 0.33 | 3.22% | 10.17 | 10.59 | 169576 | 17766.81 | 0.86% |
| 2025-08-28 | 10.17 | 10.24 | 0.07 | 0.69% | 10.03 | 10.30 | 96448 | 9805.79 | 0.49% |
| 2025-08-27 | 10.35 | 10.17 | -0.11 | -1.07% | 10.17 | 10.40 | 112318 | 11568.89 | 0.57% |
| 2025-08-26 | 10.35 | 10.28 | -0.07 | -0.68% | 10.26 | 10.38 | 93578 | 9651.21 | 0.47% |
| 2025-08-25 | 10.15 | 10.35 | 0.22 | 2.17% | 10.07 | 10.40 | 143971 | 14828.82 | 0.73% |
| 2025-08-22 | 10.17 | 10.13 | -0.06 | -0.59% | 10.07 | 10.24 | 129978 | 13149.67 | 0.66% |
| 2025-08-21 | 10.15 | 10.19 | 0.04 | 0.39% | 10.08 | 10.26 | 99045 | 10095.17 | 0.50% |
| 2025-08-20 | 10.08 | 10.15 | 0.07 | 0.69% | 10.02 | 10.19 | 71639 | 7246.96 | 0.36% |
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
深市涨幅前二十
创业板涨幅前二十
