北矿科技(600980)股票行情
北矿科技(600980)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 |
|---|
| 2025-06-17 | 28.30 | 26.10 | -2.90 | -10.00% | 26.10 | 29.66 | 574335 | 157162.62 | 32.69% |
| 2025-06-16 | 27.37 | 29.00 | 1.47 | 5.34% | 26.80 | 30.28 | 667556 | 191346.44 | 38.00% |
| 2025-06-13 | 27.53 | 27.53 | 2.50 | 9.99% | 27.53 | 27.53 | 30609 | 8426.71 | 1.74% |
| 2025-06-12 | 25.03 | 25.03 | 2.28 | 10.02% | 25.03 | 25.03 | 21063 | 5271.96 | 1.20% |
| 2025-06-11 | 22.75 | 22.75 | 2.07 | 10.01% | 22.09 | 22.75 | 172172 | 39118.06 | 9.80% |
| 2025-06-10 | 20.68 | 20.68 | 1.88 | 10.00% | 20.68 | 20.68 | 22124 | 4575.14 | 1.26% |
| 2025-06-09 | 17.31 | 18.80 | 1.71 | 10.01% | 17.25 | 18.80 | 145598 | 26816.46 | 8.29% |
| 2025-06-06 | 17.03 | 17.09 | 0.06 | 0.35% | 17.00 | 17.14 | 26694 | 4559.60 | 1.52% |
| 2025-06-05 | 17.14 | 17.03 | -0.01 | -0.06% | 16.95 | 17.45 | 49364 | 8456.49 | 2.81% |
| 2025-06-04 | 16.69 | 17.04 | 0.35 | 2.10% | 16.69 | 17.26 | 48411 | 8241.75 | 2.76% |
| 2025-06-03 | 16.54 | 16.69 | 0.09 | 0.54% | 16.50 | 16.75 | 21547 | 3592.11 | 1.23% |
| 2025-05-30 | 16.86 | 16.60 | -0.27 | -1.60% | 16.52 | 16.86 | 35614 | 5928.21 | 2.03% |
| 2025-05-29 | 16.90 | 16.87 | 0.02 | 0.12% | 16.77 | 16.95 | 34215 | 5770.90 | 1.95% |
| 2025-05-28 | 16.92 | 16.95 | 0.01 | 0.06% | 16.88 | 17.08 | 28998 | 4924.14 | 1.65% |
| 2025-05-27 | 17.05 | 16.94 | -0.16 | -0.94% | 16.77 | 17.08 | 33493 | 5656.11 | 1.91% |
| 2025-05-26 | 16.90 | 17.10 | 0.16 | 0.94% | 16.81 | 17.22 | 53097 | 9055.99 | 3.02% |
| 2025-05-23 | 16.50 | 16.94 | 0.46 | 2.79% | 16.45 | 17.56 | 77475 | 13143.62 | 4.41% |
| 2025-05-22 | 16.75 | 16.48 | -0.37 | -2.20% | 16.46 | 16.87 | 35879 | 5970.66 | 2.04% |
| 2025-05-21 | 17.00 | 16.85 | -0.09 | -0.53% | 16.80 | 17.30 | 51223 | 8693.55 | 2.92% |
| 2025-05-20 | 16.80 | 16.94 | 0.14 | 0.83% | 16.71 | 16.97 | 39040 | 6574.48 | 2.22% |
| 2025-05-19 | 16.79 | 16.80 | 0.00 | 0.00% | 16.60 | 16.86 | 29326 | 4907.76 | 1.67% |
| 2025-05-16 | 16.52 | 16.80 | 0.05 | 0.30% | 16.52 | 17.09 | 53592 | 9064.90 | 3.05% |
| 2025-05-15 | 16.45 | 16.75 | 0.28 | 1.70% | 16.39 | 16.93 | 53761 | 8996.89 | 3.06% |
| 2025-05-14 | 16.42 | 16.47 | 0.05 | 0.30% | 16.35 | 16.70 | 35180 | 5822.20 | 2.00% |
| 2025-05-13 | 16.80 | 16.42 | -0.30 | -1.79% | 16.39 | 16.83 | 37141 | 6153.35 | 2.11% |
| 2025-05-12 | 16.55 | 16.72 | 0.22 | 1.33% | 16.52 | 16.82 | 40067 | 6695.52 | 2.28% |
| 2025-05-09 | 16.67 | 16.50 | -0.13 | -0.78% | 16.42 | 16.68 | 22061 | 3642.75 | 1.26% |
| 2025-05-08 | 16.57 | 16.63 | 0.06 | 0.36% | 16.40 | 16.67 | 26275 | 4360.88 | 1.50% |
| 2025-05-07 | 16.49 | 16.57 | 0.12 | 0.73% | 16.38 | 16.70 | 41788 | 6910.62 | 2.38% |
| 2025-05-06 | 15.69 | 16.45 | 0.78 | 4.98% | 15.69 | 16.46 | 53056 | 8612.70 | 3.02% |
| 2025-04-30 | 15.70 | 15.67 | -0.01 | -0.06% | 15.63 | 15.80 | 28356 | 4452.53 | 1.61% |
| 2025-04-29 | 15.60 | 15.68 | 0.08 | 0.51% | 15.47 | 15.87 | 26888 | 4232.76 | 1.53% |
| 2025-04-28 | 16.08 | 15.60 | -0.58 | -3.58% | 15.59 | 16.16 | 46367 | 7291.02 | 2.64% |
| 2025-04-25 | 16.28 | 16.18 | -0.08 | -0.49% | 16.09 | 16.35 | 24992 | 4047.96 | 1.42% |
| 2025-04-24 | 16.37 | 16.26 | -0.15 | -0.91% | 16.10 | 16.47 | 35205 | 5731.39 | 2.00% |
| 2025-04-23 | 16.00 | 16.41 | 0.46 | 2.88% | 15.96 | 16.50 | 50747 | 8268.86 | 2.89% |
| 2025-04-22 | 15.86 | 15.95 | 0.01 | 0.06% | 15.83 | 15.97 | 20731 | 3297.11 | 1.18% |
| 2025-04-21 | 15.79 | 15.94 | 0.17 | 1.08% | 15.70 | 15.97 | 20622 | 3278.70 | 1.17% |
| 2025-04-18 | 15.85 | 15.77 | -0.09 | -0.57% | 15.60 | 15.95 | 22807 | 3590.40 | 1.30% |
| 2025-04-17 | 15.65 | 15.86 | 0.12 | 0.76% | 15.63 | 15.99 | 24451 | 3885.44 | 1.39% |
| 2025-04-16 | 16.00 | 15.74 | -0.30 | -1.87% | 15.45 | 16.03 | 26524 | 4186.46 | 1.51% |
| 2025-04-15 | 15.83 | 16.04 | 0.15 | 0.94% | 15.83 | 16.17 | 35199 | 5647.05 | 2.00% |
| 2025-04-14 | 15.72 | 15.89 | 0.30 | 1.92% | 15.72 | 16.15 | 40450 | 6448.29 | 2.30% |
| 2025-04-11 | 15.53 | 15.59 | 0.06 | 0.39% | 15.40 | 15.82 | 34054 | 5334.51 | 1.94% |
| 2025-04-10 | 15.68 | 15.53 | 0.02 | 0.13% | 15.52 | 16.05 | 63443 | 10035.38 | 3.61% |
| 2025-04-09 | 15.07 | 15.51 | 0.13 | 0.85% | 14.07 | 15.67 | 86082 | 12873.89 | 4.90% |
| 2025-04-08 | 15.30 | 15.38 | -0.02 | -0.13% | 14.68 | 15.59 | 83046 | 12575.91 | 4.73% |
| 2025-04-07 | 16.07 | 15.40 | -1.71 | -9.99% | 15.40 | 16.50 | 51732 | 8130.13 | 2.94% |
| 2025-04-03 | 17.22 | 17.11 | -0.23 | -1.33% | 16.90 | 17.40 | 37678 | 6464.89 | 2.14% |
| 2025-04-02 | 17.17 | 17.34 | 0.00 | 0.00% | 17.13 | 17.62 | 40658 | 7075.38 | 2.31% |
| 2025-04-01 | 17.07 | 17.34 | 0.36 | 2.12% | 16.98 | 17.50 | 52148 | 9030.75 | 2.97% |
| 2025-03-31 | 17.19 | 16.98 | -0.21 | -1.22% | 16.69 | 17.20 | 43790 | 7403.87 | 2.49% |
| 2025-03-28 | 17.27 | 17.19 | -0.23 | -1.32% | 16.92 | 17.40 | 53435 | 9144.04 | 3.04% |
| 2025-03-27 | 17.74 | 17.42 | -0.45 | -2.52% | 17.25 | 17.74 | 70752 | 12353.57 | 4.03% |
| 2025-03-26 | 17.30 | 17.87 | 0.53 | 3.06% | 17.23 | 17.87 | 102716 | 18185.62 | 5.85% |
| 2025-03-25 | 17.14 | 17.34 | 0.18 | 1.05% | 17.10 | 17.56 | 53745 | 9327.48 | 3.06% |
| 2025-03-24 | 17.15 | 17.16 | -0.16 | -0.92% | 16.74 | 17.64 | 60736 | 10419.89 | 3.46% |
| 2025-03-21 | 17.55 | 17.32 | -0.10 | -0.57% | 17.20 | 17.66 | 50945 | 8866.26 | 2.90% |
| 2025-03-20 | 17.30 | 17.42 | 0.12 | 0.69% | 17.18 | 17.59 | 52422 | 9132.82 | 2.98% |
| 2025-03-19 | 17.27 | 17.30 | 0.03 | 0.17% | 17.13 | 17.42 | 45284 | 7812.67 | 2.58% |
| 2025-03-18 | 17.17 | 17.27 | 0.10 | 0.58% | 17.17 | 17.35 | 41582 | 7180.37 | 2.37% |
| 2025-03-17 | 17.30 | 17.17 | -0.12 | -0.69% | 17.08 | 17.37 | 42695 | 7332.90 | 2.43% |
| 2025-03-14 | 17.34 | 17.29 | -0.25 | -1.43% | 17.11 | 17.51 | 59728 | 10309.29 | 3.40% |
| 2025-03-13 | 17.85 | 17.54 | -0.04 | -0.23% | 17.08 | 17.92 | 84194 | 14644.75 | 4.79% |
| 2025-03-12 | 17.93 | 17.58 | -0.37 | -2.06% | 17.51 | 17.94 | 86588 | 15304.38 | 4.93% |
| 2025-03-11 | 17.55 | 17.95 | -0.04 | -0.22% | 17.45 | 17.97 | 104220 | 18536.97 | 5.93% |
| 2025-03-10 | 17.21 | 17.99 | 0.78 | 4.53% | 17.06 | 18.77 | 146952 | 26220.14 | 8.36% |
| 2025-03-07 | 17.39 | 17.21 | 0.11 | 0.64% | 17.00 | 17.48 | 131766 | 22743.29 | 7.50% |
| 2025-03-06 | 17.25 | 17.10 | 0.01 | 0.06% | 16.88 | 17.27 | 103018 | 17565.72 | 5.86% |
| 2025-03-05 | 16.62 | 17.09 | 0.49 | 2.95% | 16.45 | 17.40 | 132589 | 22459.17 | 7.55% |
| 2025-03-04 | 16.23 | 16.60 | 0.07 | 0.42% | 16.16 | 16.83 | 112795 | 18699.32 | 6.42% |
| 2025-03-03 | 15.81 | 16.53 | 0.75 | 4.75% | 15.81 | 17.36 | 119404 | 19953.92 | 6.80% |
| 2025-02-28 | 16.08 | 15.78 | -0.40 | -2.47% | 15.75 | 16.10 | 29275 | 4662.32 | 1.67% |
| 2025-02-27 | 16.32 | 16.18 | 0.05 | 0.31% | 15.97 | 16.35 | 34506 | 5584.00 | 1.96% |
| 2025-02-26 | 15.88 | 16.13 | 0.21 | 1.32% | 15.87 | 16.23 | 28100 | 4527.08 | 1.60% |
| 2025-02-25 | 15.92 | 15.92 | -0.18 | -1.12% | 15.88 | 16.03 | 20755 | 3311.35 | 1.18% |
| 2025-02-24 | 16.08 | 16.10 | 0.02 | 0.12% | 15.90 | 16.17 | 25914 | 4161.46 | 1.48% |
| 2025-02-21 | 16.17 | 16.08 | -0.09 | -0.56% | 16.00 | 16.23 | 26338 | 4241.29 | 1.50% |
| 2025-02-20 | 16.00 | 16.17 | 0.22 | 1.38% | 15.95 | 16.24 | 37169 | 5996.61 | 2.12% |
| 2025-02-19 | 15.58 | 15.95 | 0.43 | 2.77% | 15.52 | 15.99 | 35174 | 5578.79 | 2.00% |
上证大盘股票行情在线 K线走势图
