盛屯矿业(600711)股票行情
盛屯矿业(600711)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 |
|---|
| 2026-02-06 | 14.80 | 15.93 | 0.39 | 2.51% | 14.80 | 16.28 | 1163636 | 182155.91 | 3.77% |
| 2026-02-05 | 15.61 | 15.54 | -0.45 | -2.81% | 15.30 | 16.00 | 1081401 | 169090.72 | 3.50% |
| 2026-02-04 | 16.10 | 15.99 | 0.42 | 2.70% | 15.76 | 16.20 | 1140831 | 182399.67 | 3.69% |
| 2026-02-03 | 15.20 | 15.57 | 1.03 | 7.08% | 14.82 | 15.68 | 1744056 | 265513.06 | 5.64% |
| 2026-02-02 | 14.86 | 14.54 | -1.62 | -10.02% | 14.54 | 15.63 | 2064834 | 310732.81 | 6.68% |
| 2026-01-30 | 17.09 | 16.16 | -1.71 | -9.57% | 16.08 | 17.27 | 2081093 | 343136.62 | 6.73% |
| 2026-01-29 | 18.60 | 17.87 | -0.39 | -2.14% | 17.32 | 18.73 | 2144824 | 385956.09 | 6.94% |
| 2026-01-28 | 17.48 | 18.26 | 0.79 | 4.52% | 17.15 | 18.55 | 2002719 | 359489.53 | 6.48% |
| 2026-01-27 | 17.78 | 17.47 | -0.71 | -3.91% | 17.17 | 17.85 | 1571820 | 275011.72 | 5.09% |
| 2026-01-26 | 17.85 | 18.18 | 0.88 | 5.09% | 17.59 | 18.20 | 2088447 | 374444.97 | 6.76% |
| 2026-01-23 | 17.11 | 17.30 | 0.34 | 2.00% | 16.84 | 17.55 | 1282571 | 220369.69 | 4.15% |
| 2026-01-22 | 16.80 | 16.96 | 0.00 | 0.00% | 16.50 | 17.07 | 1092802 | 183657.48 | 3.54% |
| 2026-01-21 | 16.30 | 16.96 | 0.36 | 2.17% | 16.18 | 17.16 | 1398261 | 234564.94 | 4.52% |
| 2026-01-20 | 16.45 | 16.60 | 0.20 | 1.22% | 15.75 | 16.78 | 1570596 | 255584.84 | 5.08% |
| 2026-01-19 | 16.60 | 16.40 | -0.39 | -2.32% | 15.68 | 16.62 | 1681773 | 273652.34 | 5.44% |
| 2026-01-16 | 17.30 | 16.79 | -0.60 | -3.45% | 16.70 | 17.63 | 1761475 | 301727.09 | 5.70% |
| 2026-01-15 | 17.01 | 17.39 | 0.24 | 1.40% | 17.01 | 18.13 | 1936296 | 340770.47 | 6.27% |
| 2026-01-14 | 16.87 | 17.15 | 0.27 | 1.60% | 16.57 | 17.55 | 1802116 | 305622.00 | 5.83% |
| 2026-01-13 | 16.64 | 16.88 | 0.08 | 0.48% | 16.46 | 17.25 | 1524697 | 257980.47 | 4.93% |
| 2026-01-12 | 17.02 | 16.80 | 0.10 | 0.60% | 16.53 | 17.12 | 1482703 | 248451.94 | 4.80% |
| 2026-01-09 | 16.18 | 16.70 | 0.30 | 1.83% | 16.07 | 17.15 | 1583881 | 263627.94 | 5.12% |
| 2026-01-08 | 16.69 | 16.40 | -0.63 | -3.70% | 16.14 | 17.18 | 1909790 | 317025.19 | 6.18% |
| 2026-01-07 | 16.20 | 17.03 | 1.04 | 6.50% | 16.06 | 17.48 | 2130079 | 358553.81 | 6.89% |
| 2026-01-06 | 15.57 | 15.99 | 0.85 | 5.61% | 15.36 | 16.28 | 1862540 | 295792.50 | 6.03% |
| 2026-01-05 | 15.32 | 15.14 | -0.02 | -0.13% | 14.83 | 15.43 | 1201968 | 181179.47 | 3.89% |
| 2025-12-31 | 15.07 | 15.16 | 0.06 | 0.40% | 15.04 | 15.75 | 1360078 | 209137.36 | 4.40% |
| 2025-12-30 | 14.00 | 15.10 | 0.68 | 4.72% | 13.88 | 15.28 | 1691318 | 249397.97 | 5.47% |
| 2025-12-29 | 15.11 | 14.42 | -0.43 | -2.90% | 14.38 | 15.11 | 1464468 | 214377.61 | 4.74% |
| 2025-12-26 | 14.55 | 14.85 | 0.59 | 4.14% | 14.31 | 15.06 | 1488300 | 219201.95 | 4.82% |
| 2025-12-25 | 14.20 | 14.26 | -0.27 | -1.86% | 14.01 | 14.45 | 933590 | 132853.77 | 3.02% |
| 2025-12-24 | 15.02 | 14.53 | -0.13 | -0.89% | 14.33 | 15.20 | 1772659 | 261194.98 | 5.74% |
| 2025-12-23 | 14.22 | 14.66 | 0.63 | 4.49% | 14.05 | 14.96 | 1802327 | 263574.88 | 5.83% |
| 2025-12-22 | 13.92 | 14.03 | 0.21 | 1.52% | 13.92 | 14.28 | 1135034 | 159831.41 | 3.67% |
| 2025-12-19 | 13.26 | 13.82 | 0.51 | 3.83% | 13.02 | 13.96 | 1313342 | 178345.97 | 4.25% |
| 2025-12-18 | 13.27 | 13.31 | -0.03 | -0.22% | 13.13 | 13.74 | 953419 | 128466.81 | 3.08% |
| 2025-12-17 | 13.09 | 13.34 | 0.39 | 3.01% | 13.04 | 13.50 | 1112756 | 147610.67 | 3.60% |
| 2025-12-16 | 13.15 | 12.95 | -0.28 | -2.12% | 12.82 | 13.32 | 1064366 | 138702.14 | 3.44% |
| 2025-12-15 | 13.10 | 13.23 | -0.23 | -1.71% | 12.97 | 13.64 | 1074648 | 143309.48 | 3.48% |
| 2025-12-12 | 13.65 | 13.46 | 0.24 | 1.82% | 13.06 | 13.72 | 1358356 | 181097.12 | 4.40% |
| 2025-12-11 | 13.99 | 13.22 | -0.51 | -3.71% | 13.16 | 14.12 | 1538865 | 208897.81 | 4.98% |
| 2025-12-10 | 13.73 | 13.73 | 0.03 | 0.22% | 13.59 | 13.88 | 1015078 | 139114.59 | 3.28% |
| 2025-12-09 | 13.88 | 13.70 | -0.36 | -2.56% | 13.50 | 14.04 | 1680981 | 230564.00 | 5.44% |
| 2025-12-08 | 14.10 | 14.06 | 0.13 | 0.93% | 13.82 | 14.23 | 1966569 | 275063.72 | 6.36% |
| 2025-12-05 | 12.93 | 13.93 | 1.00 | 7.73% | 12.93 | 14.16 | 3234885 | 441792.34 | 10.47% |
| 2025-12-04 | 12.90 | 12.93 | 0.39 | 3.11% | 12.82 | 13.68 | 2543650 | 334819.84 | 8.23% |
| 2025-12-03 | 12.36 | 12.59 | 0.13 | 1.04% | 12.20 | 12.86 | 1530897 | 193000.20 | 4.95% |
| 2025-12-02 | 12.35 | 12.46 | -0.12 | -0.95% | 12.26 | 12.68 | 1005910 | 124951.62 | 3.25% |
| 2025-12-01 | 12.95 | 12.58 | 0.24 | 1.94% | 12.38 | 13.10 | 2080394 | 264826.59 | 6.73% |
| 2025-11-28 | 11.70 | 12.34 | 0.62 | 5.29% | 11.70 | 12.50 | 1701316 | 207562.47 | 5.50% |
| 2025-11-27 | 11.99 | 11.72 | -0.10 | -0.85% | 11.66 | 12.27 | 1295979 | 155427.98 | 4.19% |
| 2025-11-26 | 12.10 | 11.82 | -0.23 | -1.91% | 11.76 | 12.13 | 1161404 | 138193.25 | 3.76% |
| 2025-11-25 | 11.45 | 12.05 | 0.85 | 7.59% | 11.35 | 12.26 | 1743142 | 206012.45 | 5.64% |
| 2025-11-24 | 11.45 | 11.20 | -0.03 | -0.27% | 10.99 | 11.51 | 1358952 | 152736.73 | 4.40% |
| 2025-11-21 | 11.94 | 11.23 | -1.13 | -9.14% | 11.21 | 11.99 | 2237777 | 257839.25 | 7.24% |
| 2025-11-20 | 12.40 | 12.36 | -0.09 | -0.72% | 12.32 | 12.80 | 1607087 | 201737.41 | 5.20% |
| 2025-11-19 | 12.30 | 12.45 | 0.11 | 0.89% | 12.16 | 12.66 | 1635662 | 203452.78 | 5.29% |
| 2025-11-18 | 12.76 | 12.34 | -0.57 | -4.42% | 12.19 | 12.86 | 2240740 | 279162.19 | 7.25% |
| 2025-11-17 | 12.26 | 12.91 | 0.43 | 3.45% | 12.26 | 13.15 | 2788764 | 356415.38 | 9.02% |
| 2025-11-14 | 12.16 | 12.48 | 0.27 | 2.21% | 12.16 | 12.87 | 3498310 | 440444.06 | 11.32% |
| 2025-11-13 | 11.50 | 12.21 | 1.11 | 10.00% | 11.47 | 12.21 | 2521169 | 304541.84 | 8.16% |
| 2025-11-12 | 11.06 | 11.10 | 0.07 | 0.63% | 10.75 | 11.32 | 1114514 | 123383.46 | 3.61% |
| 2025-11-11 | 11.30 | 11.03 | -0.18 | -1.61% | 10.98 | 11.39 | 948320 | 105200.80 | 3.07% |
| 2025-11-10 | 11.46 | 11.21 | -0.08 | -0.71% | 11.00 | 11.50 | 1362506 | 152739.69 | 4.41% |
| 2025-11-07 | 10.91 | 11.29 | 0.42 | 3.86% | 10.90 | 11.50 | 2002211 | 225355.02 | 6.48% |
| 2025-11-06 | 10.34 | 10.87 | 0.53 | 5.13% | 10.30 | 11.05 | 1629984 | 174530.89 | 5.27% |
| 2025-11-05 | 10.05 | 10.34 | 0.04 | 0.39% | 9.91 | 10.48 | 1480622 | 150077.30 | 4.79% |
| 2025-11-04 | 10.52 | 10.30 | -0.36 | -3.38% | 10.23 | 10.66 | 1138175 | 118651.91 | 3.68% |
| 2025-11-03 | 11.13 | 10.66 | -0.48 | -4.31% | 10.21 | 11.13 | 1927300 | 203152.78 | 6.24% |
| 2025-10-31 | 11.33 | 11.14 | -0.23 | -2.02% | 11.11 | 11.56 | 1426815 | 160912.52 | 4.62% |
| 2025-10-30 | 11.28 | 11.37 | 0.15 | 1.34% | 11.23 | 11.88 | 2718644 | 313856.16 | 8.80% |
| 2025-10-29 | 10.66 | 11.22 | 0.67 | 6.35% | 10.60 | 11.30 | 2359747 | 258726.38 | 7.64% |
| 2025-10-28 | 10.67 | 10.55 | -0.22 | -2.04% | 10.46 | 10.84 | 1432766 | 152270.73 | 4.64% |
| 2025-10-27 | 10.67 | 10.77 | 0.28 | 2.67% | 10.66 | 11.03 | 1685411 | 182484.72 | 5.45% |
| 2025-10-24 | 10.66 | 10.49 | 0.07 | 0.67% | 10.29 | 10.71 | 1545068 | 161558.86 | 5.00% |
| 2025-10-23 | 10.48 | 10.42 | -0.06 | -0.57% | 10.06 | 10.48 | 1109380 | 113690.00 | 3.59% |
| 2025-10-22 | 9.98 | 10.48 | 0.10 | 0.96% | 9.90 | 10.53 | 1418219 | 145800.89 | 4.59% |
| 2025-10-21 | 10.35 | 10.38 | 0.20 | 1.96% | 10.19 | 10.48 | 1204114 | 124900.59 | 3.90% |
| 2025-10-20 | 10.40 | 10.18 | -0.27 | -2.58% | 10.05 | 10.50 | 1696536 | 174028.94 | 5.49% |
| 2025-10-17 | 10.99 | 10.45 | -0.30 | -2.79% | 10.44 | 11.22 | 2199900 | 238495.41 | 7.12% |
| 2025-10-16 | 11.26 | 10.75 | -0.51 | -4.53% | 10.63 | 11.26 | 2715041 | 294411.09 | 8.78% |
上证大盘股票行情在线 K线走势图
盛屯矿业(600711)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
