海南矿业(601969)股票行情
海南矿业(601969)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 | 7.91 | 7.93 | 0.01 | 0.13% | 7.87 | 7.97 | 140442 | 11134.93 | 0.71% |
| 2025-07-31 | 8.10 | 7.92 | -0.23 | -2.82% | 7.88 | 8.10 | 291008 | 23149.67 | 1.47% |
| 2025-07-30 | 8.22 | 8.15 | -0.06 | -0.73% | 8.10 | 8.33 | 316857 | 25998.07 | 1.60% |
| 2025-07-29 | 8.25 | 8.21 | 0.02 | 0.24% | 8.15 | 8.34 | 365504 | 30063.22 | 1.85% |
| 2025-07-28 | 8.46 | 8.19 | -0.32 | -3.76% | 8.17 | 8.56 | 562000 | 46491.51 | 2.84% |
| 2025-07-25 | 9.47 | 8.51 | -0.28 | -3.19% | 8.51 | 9.47 | 1169141 | 104194.34 | 5.91% |
| 2025-07-24 | 8.01 | 8.79 | 0.80 | 10.01% | 8.00 | 8.79 | 520241 | 44156.93 | 2.63% |
| 2025-07-23 | 8.20 | 7.99 | -0.25 | -3.03% | 7.98 | 8.22 | 318683 | 25713.69 | 1.61% |
| 2025-07-22 | 8.20 | 8.24 | 0.20 | 2.49% | 8.05 | 8.30 | 390671 | 31991.36 | 1.97% |
| 2025-07-21 | 7.73 | 8.04 | 0.33 | 4.28% | 7.72 | 8.20 | 393888 | 31507.14 | 1.99% |
| 2025-07-18 | 7.72 | 7.71 | -0.01 | -0.13% | 7.63 | 7.77 | 161764 | 12465.20 | 0.82% |
| 2025-07-17 | 7.48 | 7.72 | 0.23 | 3.07% | 7.46 | 7.73 | 183768 | 14028.97 | 0.93% |
| 2025-07-16 | 7.47 | 7.49 | -0.01 | -0.13% | 7.39 | 7.54 | 113772 | 8513.23 | 0.58% |
| 2025-07-15 | 7.60 | 7.50 | -0.13 | -1.70% | 7.49 | 7.75 | 201960 | 15321.36 | 1.02% |
| 2025-07-14 | 7.71 | 7.63 | 0.12 | 1.60% | 7.63 | 7.97 | 356347 | 27696.99 | 1.80% |
| 2025-07-11 | 7.42 | 7.51 | 0.10 | 1.35% | 7.33 | 7.64 | 279945 | 20998.08 | 1.42% |
| 2025-07-10 | 7.35 | 7.41 | 0.10 | 1.37% | 7.31 | 7.41 | 175547 | 12924.38 | 0.89% |
| 2025-07-09 | 7.37 | 7.31 | -0.01 | -0.14% | 7.27 | 7.47 | 148257 | 10898.40 | 0.75% |
| 2025-07-08 | 7.16 | 7.32 | 0.14 | 1.95% | 7.16 | 7.35 | 158849 | 11596.20 | 0.80% |
| 2025-07-07 | 7.18 | 7.18 | -0.05 | -0.69% | 7.12 | 7.21 | 95981 | 6883.35 | 0.49% |
| 2025-07-04 | 7.25 | 7.23 | -0.06 | -0.82% | 7.20 | 7.29 | 107224 | 7763.76 | 0.54% |
| 2025-07-03 | 7.36 | 7.29 | -0.06 | -0.82% | 7.24 | 7.39 | 137500 | 10027.55 | 0.70% |
| 2025-07-02 | 7.21 | 7.35 | 0.12 | 1.66% | 7.18 | 7.37 | 201960 | 14729.52 | 1.02% |
| 2025-07-01 | 7.21 | 7.23 | -0.02 | -0.28% | 7.16 | 7.24 | 90713 | 6530.60 | 0.46% |
| 2025-06-30 | 7.23 | 7.25 | 0.01 | 0.14% | 7.14 | 7.26 | 141055 | 10143.69 | 0.71% |
| 2025-06-27 | 7.18 | 7.24 | 0.08 | 1.12% | 7.15 | 7.34 | 205559 | 14917.57 | 1.04% |
| 2025-06-26 | 7.15 | 7.16 | -0.03 | -0.42% | 7.12 | 7.21 | 140148 | 10036.67 | 0.71% |
| 2025-06-25 | 7.10 | 7.19 | 0.07 | 0.98% | 7.07 | 7.21 | 236133 | 16861.55 | 1.19% |
| 2025-06-24 | 7.27 | 7.12 | -0.45 | -5.94% | 7.03 | 7.27 | 421971 | 30132.37 | 2.13% |
| 2025-06-23 | 7.52 | 7.57 | 0.22 | 2.99% | 7.44 | 7.64 | 270981 | 20417.88 | 1.37% |
| 2025-06-20 | 7.43 | 7.35 | -0.08 | -1.08% | 7.33 | 7.49 | 128724 | 9520.19 | 0.65% |
| 2025-06-19 | 7.57 | 7.43 | -0.18 | -2.37% | 7.30 | 7.65 | 268589 | 19993.39 | 1.36% |
| 2025-06-18 | 7.43 | 7.61 | 0.20 | 2.70% | 7.42 | 7.75 | 306746 | 23295.70 | 1.55% |
| 2025-06-17 | 7.36 | 7.41 | -0.04 | -0.54% | 7.34 | 7.51 | 222429 | 16450.47 | 1.12% |
| 2025-06-16 | 7.41 | 7.45 | 0.15 | 2.05% | 7.36 | 7.65 | 391695 | 29401.20 | 1.98% |
| 2025-06-13 | 7.21 | 7.30 | 0.23 | 3.25% | 7.16 | 7.42 | 340690 | 24797.48 | 1.72% |
| 2025-06-12 | 7.11 | 7.07 | 0.01 | 0.14% | 7.03 | 7.15 | 104261 | 7389.06 | 0.53% |
| 2025-06-11 | 6.94 | 7.06 | 0.10 | 1.44% | 6.91 | 7.18 | 138902 | 9809.45 | 0.70% |
| 2025-06-10 | 7.02 | 6.96 | -0.04 | -0.57% | 6.79 | 7.03 | 110457 | 7639.67 | 0.56% |
| 2025-06-09 | 7.04 | 7.00 | -0.02 | -0.28% | 6.95 | 7.06 | 73699 | 5150.49 | 0.37% |
| 2025-06-06 | 6.94 | 7.02 | 0.08 | 1.15% | 6.92 | 7.13 | 140533 | 9888.61 | 0.71% |
| 2025-06-05 | 7.01 | 6.94 | -0.07 | -1.00% | 6.91 | 7.05 | 68111 | 4735.09 | 0.34% |
| 2025-06-04 | 6.88 | 7.01 | 0.19 | 2.79% | 6.83 | 7.02 | 98106 | 6824.40 | 0.50% |
| 2025-06-03 | 6.77 | 6.82 | -0.04 | -0.58% | 6.77 | 6.87 | 55429 | 3787.89 | 0.28% |
| 2025-05-30 | 6.90 | 6.86 | -0.05 | -0.72% | 6.82 | 6.90 | 45720 | 3132.35 | 0.23% |
| 2025-05-29 | 6.84 | 6.91 | 0.07 | 1.02% | 6.80 | 6.94 | 76691 | 5277.30 | 0.39% |
| 2025-05-28 | 6.81 | 6.84 | 0.03 | 0.44% | 6.78 | 6.87 | 59734 | 4074.34 | 0.30% |
| 2025-05-27 | 6.88 | 6.81 | -0.12 | -1.73% | 6.78 | 6.91 | 93943 | 6398.48 | 0.47% |
| 2025-05-26 | 6.91 | 6.93 | 0.02 | 0.29% | 6.82 | 7.13 | 125535 | 8692.71 | 0.63% |
| 2025-05-23 | 6.99 | 6.91 | -0.07 | -1.00% | 6.91 | 7.03 | 62810 | 4368.13 | 0.32% |
| 2025-05-22 | 7.08 | 6.98 | -0.10 | -1.41% | 6.97 | 7.09 | 74205 | 5203.19 | 0.38% |
| 2025-05-21 | 7.14 | 7.08 | -0.05 | -0.70% | 7.03 | 7.14 | 73607 | 5212.79 | 0.37% |
| 2025-05-20 | 7.16 | 7.13 | 0.03 | 0.42% | 7.09 | 7.17 | 67306 | 4791.55 | 0.34% |
| 2025-05-19 | 7.25 | 7.18 | -0.05 | -0.69% | 7.11 | 7.25 | 92841 | 6642.10 | 0.47% |
| 2025-05-16 | 7.17 | 7.23 | 0.05 | 0.70% | 7.12 | 7.28 | 103618 | 7489.31 | 0.52% |
| 2025-05-15 | 7.16 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 87674 | 6305.05 | 0.44% |
| 2025-05-14 | 7.10 | 7.18 | 0.08 | 1.13% | 7.04 | 7.21 | 121201 | 8641.76 | 0.61% |
| 2025-05-13 | 7.16 | 7.10 | -0.02 | -0.28% | 7.05 | 7.18 | 87178 | 6190.42 | 0.44% |
| 2025-05-12 | 7.10 | 7.12 | 0.09 | 1.28% | 7.05 | 7.12 | 74482 | 5282.76 | 0.38% |
| 2025-05-09 | 7.08 | 7.03 | -0.06 | -0.85% | 7.00 | 7.11 | 82783 | 5826.35 | 0.42% |
| 2025-05-08 | 7.10 | 7.09 | -0.01 | -0.14% | 7.02 | 7.13 | 97903 | 6937.85 | 0.49% |
| 2025-05-07 | 7.18 | 7.10 | 0.02 | 0.28% | 7.05 | 7.20 | 109553 | 7784.08 | 0.55% |
| 2025-05-06 | 6.99 | 7.08 | 0.09 | 1.29% | 6.98 | 7.14 | 144374 | 10241.23 | 0.73% |
| 2025-04-30 | 7.31 | 6.99 | -0.39 | -5.28% | 6.97 | 7.32 | 270566 | 19146.73 | 1.37% |
| 2025-04-29 | 7.25 | 7.38 | 0.07 | 0.96% | 7.25 | 7.46 | 120082 | 8865.16 | 0.61% |
| 2025-04-28 | 7.26 | 7.31 | 0.02 | 0.27% | 7.24 | 7.37 | 98399 | 7193.72 | 0.50% |
| 2025-04-25 | 7.25 | 7.29 | 0.04 | 0.55% | 7.24 | 7.40 | 116868 | 8540.64 | 0.59% |
| 2025-04-24 | 7.29 | 7.25 | -0.09 | -1.23% | 7.17 | 7.35 | 137670 | 9981.33 | 0.70% |
| 2025-04-23 | 7.21 | 7.34 | 0.16 | 2.23% | 7.21 | 7.45 | 207910 | 15274.06 | 1.05% |
| 2025-04-22 | 7.19 | 7.18 | 0.01 | 0.14% | 7.11 | 7.20 | 96952 | 6934.31 | 0.49% |
| 2025-04-21 | 6.93 | 7.17 | 0.21 | 3.02% | 6.93 | 7.20 | 142282 | 10114.03 | 0.72% |
| 2025-04-18 | 7.01 | 6.96 | -0.04 | -0.57% | 6.89 | 7.03 | 89800 | 6245.53 | 0.45% |
| 2025-04-17 | 6.99 | 7.00 | -0.03 | -0.43% | 6.98 | 7.11 | 107454 | 7578.52 | 0.54% |
| 2025-04-16 | 7.21 | 7.03 | -0.20 | -2.77% | 6.94 | 7.24 | 208931 | 14763.02 | 1.06% |
| 2025-04-15 | 7.60 | 7.23 | -0.33 | -4.37% | 7.17 | 7.90 | 524231 | 38888.41 | 2.65% |
| 2025-04-14 | 7.20 | 7.56 | 0.49 | 6.93% | 7.07 | 7.60 | 452571 | 33475.19 | 2.29% |
| 2025-04-11 | 7.00 | 7.07 | 0.01 | 0.14% | 6.94 | 7.16 | 148347 | 10505.73 | 0.75% |
| 2025-04-10 | 7.00 | 7.06 | 0.09 | 1.29% | 7.00 | 7.41 | 257019 | 18556.71 | 1.30% |
| 2025-04-09 | 6.87 | 6.97 | 0.08 | 1.16% | 6.40 | 6.99 | 274957 | 18416.05 | 1.39% |
| 2025-04-08 | 6.63 | 6.89 | 0.36 | 5.51% | 6.63 | 7.04 | 299493 | 20631.28 | 1.51% |
上证大盘股票行情在线 K线走势图
