淮北矿业(600985)股票行情
淮北矿业(600985)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 | 12.32 | 12.38 | 0.09 | 0.73% | 12.28 | 12.48 | 168924 | 20927.88 | 0.63% |
| 2025-07-31 | 12.83 | 12.29 | -0.64 | -4.95% | 12.26 | 12.89 | 397435 | 49366.21 | 1.48% |
| 2025-07-30 | 13.03 | 12.93 | -0.04 | -0.31% | 12.86 | 13.40 | 300487 | 39447.68 | 1.12% |
| 2025-07-29 | 12.76 | 12.97 | 0.24 | 1.89% | 12.52 | 13.01 | 309492 | 39488.20 | 1.15% |
| 2025-07-28 | 12.87 | 12.73 | -0.54 | -4.07% | 12.62 | 12.94 | 354289 | 45211.94 | 1.32% |
| 2025-07-25 | 13.56 | 13.27 | -0.33 | -2.43% | 13.20 | 13.64 | 337695 | 45169.68 | 1.25% |
| 2025-07-24 | 13.20 | 13.60 | 0.35 | 2.64% | 12.85 | 13.64 | 611358 | 81371.34 | 2.27% |
| 2025-07-23 | 13.58 | 13.25 | 0.07 | 0.53% | 13.20 | 13.80 | 953282 | 128214.98 | 3.54% |
| 2025-07-22 | 12.12 | 13.18 | 1.20 | 10.02% | 12.02 | 13.18 | 1144433 | 146506.78 | 4.25% |
| 2025-07-21 | 11.64 | 11.98 | 0.46 | 3.99% | 11.61 | 12.03 | 344351 | 40816.44 | 1.28% |
| 2025-07-18 | 11.39 | 11.52 | 0.21 | 1.86% | 11.39 | 11.70 | 299921 | 34756.90 | 1.11% |
| 2025-07-17 | 11.29 | 11.31 | 0.02 | 0.18% | 11.27 | 11.35 | 98389 | 11124.86 | 0.37% |
| 2025-07-16 | 11.21 | 11.29 | 0.06 | 0.53% | 11.21 | 11.35 | 148248 | 16726.85 | 0.55% |
| 2025-07-15 | 11.51 | 11.23 | -0.58 | -4.91% | 11.22 | 11.56 | 430434 | 48824.33 | 1.60% |
| 2025-07-14 | 11.89 | 11.81 | -0.08 | -0.67% | 11.78 | 11.94 | 142513 | 16876.87 | 0.53% |
| 2025-07-11 | 11.89 | 11.89 | 0.07 | 0.59% | 11.77 | 12.00 | 268289 | 31942.62 | 1.00% |
| 2025-07-10 | 11.54 | 11.82 | 0.28 | 2.43% | 11.53 | 11.83 | 288421 | 33738.32 | 1.07% |
| 2025-07-09 | 11.50 | 11.54 | 0.02 | 0.17% | 11.50 | 11.58 | 139883 | 16138.43 | 0.52% |
| 2025-07-08 | 11.45 | 11.52 | 0.05 | 0.44% | 11.43 | 11.54 | 111082 | 12762.14 | 0.41% |
| 2025-07-07 | 11.47 | 11.47 | 0.00 | 0.00% | 11.38 | 11.49 | 117659 | 13442.84 | 0.44% |
| 2025-07-04 | 11.55 | 11.47 | -0.06 | -0.52% | 11.45 | 11.61 | 189798 | 21893.45 | 0.70% |
| 2025-07-03 | 11.46 | 11.53 | 0.02 | 0.17% | 11.45 | 11.64 | 139799 | 16117.64 | 0.52% |
| 2025-07-02 | 11.33 | 11.51 | 0.17 | 1.50% | 11.31 | 11.51 | 203144 | 23207.97 | 0.75% |
| 2025-07-01 | 11.34 | 11.34 | 0.00 | 0.00% | 11.25 | 11.38 | 123991 | 14011.27 | 0.46% |
| 2025-06-30 | 11.39 | 11.34 | -0.03 | -0.26% | 11.31 | 11.42 | 123060 | 13984.50 | 0.46% |
| 2025-06-27 | 11.27 | 11.37 | 0.12 | 1.07% | 11.27 | 11.44 | 200386 | 22727.19 | 0.74% |
| 2025-06-26 | 11.29 | 11.25 | -0.05 | -0.44% | 11.24 | 11.36 | 158116 | 17877.77 | 0.59% |
| 2025-06-25 | 11.25 | 11.30 | 0.05 | 0.44% | 11.20 | 11.30 | 160412 | 18043.24 | 0.60% |
| 2025-06-24 | 11.28 | 11.25 | -0.03 | -0.27% | 11.19 | 11.28 | 188371 | 21157.71 | 0.70% |
| 2025-06-23 | 11.24 | 11.28 | 0.03 | 0.27% | 11.21 | 11.31 | 135894 | 15305.93 | 0.50% |
| 2025-06-20 | 11.44 | 11.25 | -0.19 | -1.66% | 11.22 | 11.48 | 182694 | 20700.38 | 0.68% |
| 2025-06-19 | 11.45 | 11.44 | -0.03 | -0.26% | 11.34 | 11.48 | 109844 | 12542.20 | 0.41% |
| 2025-06-18 | 11.67 | 11.47 | -0.17 | -1.46% | 11.38 | 11.68 | 179062 | 20542.92 | 0.66% |
| 2025-06-17 | 11.87 | 11.64 | -0.24 | -2.02% | 11.61 | 11.91 | 195983 | 22917.47 | 0.73% |
| 2025-06-16 | 11.88 | 11.88 | -0.02 | -0.17% | 11.85 | 12.13 | 157121 | 18791.90 | 0.58% |
| 2025-06-13 | 12.02 | 11.90 | -0.08 | -0.67% | 11.78 | 12.06 | 383130 | 45511.59 | 1.42% |
| 2025-06-12 | 12.78 | 12.73 | -0.07 | -0.55% | 12.72 | 12.86 | 182691 | 23330.45 | 0.68% |
| 2025-06-11 | 12.73 | 12.80 | 0.05 | 0.39% | 12.70 | 12.90 | 167580 | 21489.94 | 0.62% |
| 2025-06-10 | 12.72 | 12.75 | 0.00 | 0.00% | 12.60 | 12.83 | 137751 | 17516.75 | 0.51% |
| 2025-06-09 | 12.76 | 12.75 | -0.01 | -0.08% | 12.65 | 12.84 | 113887 | 14527.45 | 0.42% |
| 2025-06-06 | 12.72 | 12.76 | 0.12 | 0.95% | 12.67 | 12.94 | 217285 | 27874.69 | 0.81% |
| 2025-06-05 | 12.53 | 12.64 | 0.09 | 0.72% | 12.53 | 12.65 | 137577 | 17343.69 | 0.51% |
| 2025-06-04 | 12.35 | 12.55 | 0.20 | 1.62% | 12.28 | 12.56 | 173225 | 21633.03 | 0.64% |
| 2025-06-03 | 12.42 | 12.35 | -0.08 | -0.64% | 12.27 | 12.42 | 140995 | 17375.32 | 0.52% |
| 2025-05-30 | 12.34 | 12.43 | 0.06 | 0.49% | 12.33 | 12.51 | 125629 | 15636.68 | 0.47% |
| 2025-05-29 | 12.27 | 12.37 | 0.09 | 0.73% | 12.22 | 12.39 | 110730 | 13660.06 | 0.41% |
| 2025-05-28 | 12.21 | 12.28 | 0.06 | 0.49% | 12.15 | 12.30 | 107442 | 13162.01 | 0.40% |
| 2025-05-27 | 12.44 | 12.22 | -0.25 | -2.00% | 12.17 | 12.45 | 137598 | 16897.11 | 0.51% |
| 2025-05-26 | 12.37 | 12.47 | 0.10 | 0.81% | 12.28 | 12.48 | 112602 | 13960.07 | 0.42% |
| 2025-05-23 | 12.39 | 12.37 | -0.01 | -0.08% | 12.36 | 12.49 | 105841 | 13145.21 | 0.39% |
| 2025-05-22 | 12.50 | 12.38 | -0.08 | -0.64% | 12.35 | 12.55 | 124967 | 15529.29 | 0.46% |
| 2025-05-21 | 12.28 | 12.46 | 0.18 | 1.47% | 12.27 | 12.55 | 236906 | 29536.22 | 0.88% |
| 2025-05-20 | 12.24 | 12.28 | 0.05 | 0.41% | 12.20 | 12.31 | 98873 | 12130.34 | 0.37% |
| 2025-05-19 | 12.16 | 12.23 | 0.08 | 0.66% | 12.13 | 12.24 | 88119 | 10742.18 | 0.33% |
| 2025-05-16 | 12.23 | 12.15 | -0.10 | -0.82% | 12.12 | 12.30 | 125219 | 15250.76 | 0.46% |
| 2025-05-15 | 12.27 | 12.25 | -0.04 | -0.33% | 12.23 | 12.42 | 188539 | 23191.14 | 0.70% |
| 2025-05-14 | 12.09 | 12.29 | 0.20 | 1.65% | 12.04 | 12.30 | 213486 | 26061.80 | 0.79% |
| 2025-05-13 | 12.10 | 12.09 | 0.01 | 0.08% | 12.07 | 12.18 | 164314 | 19917.85 | 0.61% |
| 2025-05-12 | 12.00 | 12.08 | 0.09 | 0.75% | 11.93 | 12.08 | 177491 | 21274.32 | 0.66% |
| 2025-05-09 | 12.12 | 11.99 | -0.13 | -1.07% | 11.96 | 12.13 | 141947 | 17062.17 | 0.53% |
| 2025-05-08 | 12.20 | 12.12 | -0.10 | -0.82% | 12.05 | 12.21 | 169966 | 20558.26 | 0.63% |
| 2025-05-07 | 12.19 | 12.22 | 0.04 | 0.33% | 12.11 | 12.23 | 147988 | 17999.34 | 0.55% |
| 2025-05-06 | 11.87 | 12.18 | 0.32 | 2.70% | 11.85 | 12.19 | 230265 | 27699.88 | 0.85% |
| 2025-04-30 | 11.82 | 11.86 | -0.07 | -0.59% | 11.76 | 11.94 | 179459 | 21283.92 | 0.67% |
| 2025-04-29 | 11.92 | 11.93 | -0.04 | -0.33% | 11.88 | 12.01 | 99902 | 11937.44 | 0.37% |
| 2025-04-28 | 12.08 | 11.97 | -0.19 | -1.56% | 11.93 | 12.11 | 171282 | 20537.46 | 0.64% |
| 2025-04-25 | 12.18 | 12.16 | -0.06 | -0.49% | 12.05 | 12.19 | 158262 | 19196.62 | 0.59% |
| 2025-04-24 | 12.28 | 12.22 | -0.06 | -0.49% | 12.18 | 12.41 | 203758 | 25062.15 | 0.76% |
| 2025-04-23 | 12.45 | 12.28 | -0.14 | -1.13% | 12.26 | 12.48 | 196908 | 24266.09 | 0.73% |
| 2025-04-22 | 12.46 | 12.42 | -0.04 | -0.32% | 12.41 | 12.52 | 112922 | 14069.83 | 0.42% |
| 2025-04-21 | 12.57 | 12.46 | -0.08 | -0.64% | 12.44 | 12.57 | 127808 | 15958.20 | 0.47% |
| 2025-04-18 | 12.57 | 12.54 | -0.07 | -0.56% | 12.51 | 12.67 | 95784 | 12051.63 | 0.36% |
| 2025-04-17 | 12.55 | 12.61 | 0.02 | 0.16% | 12.50 | 12.65 | 62886 | 7928.18 | 0.23% |
| 2025-04-16 | 12.49 | 12.59 | 0.07 | 0.56% | 12.46 | 12.64 | 112868 | 14155.21 | 0.42% |
| 2025-04-15 | 12.49 | 12.52 | 0.04 | 0.32% | 12.36 | 12.60 | 126953 | 15851.63 | 0.47% |
| 2025-04-14 | 12.32 | 12.48 | 0.22 | 1.79% | 12.32 | 12.48 | 152544 | 18916.82 | 0.57% |
| 2025-04-11 | 12.32 | 12.26 | -0.09 | -0.73% | 12.23 | 12.35 | 125173 | 15379.63 | 0.46% |
| 2025-04-10 | 12.40 | 12.35 | 0.08 | 0.65% | 12.32 | 12.47 | 182524 | 22607.78 | 0.68% |
| 2025-04-09 | 12.33 | 12.27 | -0.19 | -1.52% | 12.07 | 12.33 | 230126 | 28053.88 | 0.85% |
| 2025-04-08 | 12.08 | 12.46 | 0.40 | 3.32% | 12.08 | 12.48 | 217186 | 26843.04 | 0.81% |
上证大盘股票行情在线 K线走势图
