淮北矿业(600985)股票行情 淮北矿业股票行情 600985股票行情_爱股网
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 |
|---|
| 2025-10-27 | 13.40 | 13.70 | 0.27 | 2.01% | 13.30 | 13.78 | 251998 | 34314.38 | 0.94% |
| 2025-10-24 | 13.52 | 13.43 | -0.20 | -1.47% | 13.36 | 13.59 | 272492 | 36586.65 | 1.01% |
| 2025-10-23 | 13.45 | 13.63 | 0.21 | 1.56% | 13.44 | 13.69 | 182356 | 24826.81 | 0.68% |
| 2025-10-22 | 13.43 | 13.42 | -0.18 | -1.32% | 13.38 | 13.63 | 176595 | 23731.51 | 0.66% |
| 2025-10-21 | 13.80 | 13.60 | -0.25 | -1.81% | 13.40 | 13.80 | 262574 | 35465.78 | 0.97% |
| 2025-10-20 | 13.46 | 13.85 | 0.49 | 3.67% | 13.38 | 13.87 | 373066 | 50922.37 | 1.39% |
| 2025-10-17 | 13.26 | 13.36 | 0.09 | 0.68% | 13.18 | 13.50 | 320984 | 42988.96 | 1.19% |
| 2025-10-16 | 13.10 | 13.27 | 0.17 | 1.30% | 13.09 | 13.40 | 227722 | 30163.12 | 0.85% |
| 2025-10-15 | 13.16 | 13.10 | -0.05 | -0.38% | 13.00 | 13.23 | 178568 | 23388.70 | 0.66% |
| 2025-10-14 | 12.86 | 13.15 | 0.29 | 2.26% | 12.85 | 13.18 | 332079 | 43475.47 | 1.23% |
| 2025-10-13 | 12.56 | 12.86 | -0.10 | -0.77% | 12.54 | 12.90 | 209453 | 26776.08 | 0.78% |
| 2025-10-10 | 12.66 | 12.96 | 0.22 | 1.73% | 12.55 | 13.04 | 347714 | 44839.57 | 1.29% |
| 2025-10-09 | 12.30 | 12.74 | 0.41 | 3.33% | 12.27 | 12.77 | 286477 | 35991.37 | 1.06% |
| 2025-09-30 | 12.16 | 12.33 | 0.13 | 1.07% | 12.09 | 12.40 | 223026 | 27406.49 | 0.83% |
| 2025-09-29 | 12.31 | 12.20 | -0.21 | -1.69% | 12.08 | 12.34 | 212751 | 25856.93 | 0.79% |
| 2025-09-26 | 12.50 | 12.41 | -0.14 | -1.12% | 12.40 | 12.67 | 187700 | 23497.87 | 0.70% |
| 2025-09-25 | 12.59 | 12.55 | -0.12 | -0.95% | 12.43 | 12.62 | 157338 | 19714.79 | 0.58% |
| 2025-09-24 | 12.56 | 12.67 | 0.03 | 0.24% | 12.42 | 12.70 | 180659 | 22688.18 | 0.67% |
| 2025-09-23 | 12.50 | 12.64 | 0.08 | 0.64% | 12.31 | 12.66 | 258416 | 32330.57 | 0.96% |
| 2025-09-22 | 12.69 | 12.56 | -0.12 | -0.95% | 12.52 | 12.78 | 257138 | 32481.20 | 0.95% |
| 2025-09-19 | 12.11 | 12.68 | 0.56 | 4.62% | 12.11 | 12.72 | 445739 | 55562.84 | 1.66% |
| 2025-09-18 | 12.50 | 12.12 | -0.50 | -3.96% | 12.02 | 12.54 | 414950 | 50708.36 | 1.54% |
| 2025-09-17 | 11.98 | 12.62 | 0.58 | 4.82% | 11.91 | 12.66 | 619194 | 76949.28 | 2.30% |
| 2025-09-16 | 12.16 | 12.04 | 0.11 | 0.92% | 12.00 | 12.46 | 337617 | 41066.93 | 1.25% |
| 2025-09-15 | 12.04 | 11.93 | -0.10 | -0.83% | 11.83 | 12.06 | 266529 | 31754.92 | 0.99% |
| 2025-09-12 | 12.11 | 12.03 | -0.10 | -0.82% | 11.98 | 12.19 | 232228 | 27982.11 | 0.86% |
| 2025-09-11 | 12.08 | 12.13 | 0.07 | 0.58% | 11.98 | 12.16 | 148060 | 17827.40 | 0.55% |
| 2025-09-10 | 12.28 | 12.06 | -0.24 | -1.95% | 12.03 | 12.29 | 143182 | 17340.38 | 0.53% |
| 2025-09-09 | 12.20 | 12.30 | 0.07 | 0.57% | 12.13 | 12.34 | 176663 | 21611.86 | 0.66% |
| 2025-09-08 | 11.98 | 12.23 | 0.21 | 1.75% | 11.91 | 12.27 | 176139 | 21321.94 | 0.65% |
| 2025-09-05 | 12.05 | 12.02 | 0.03 | 0.25% | 11.82 | 12.10 | 194241 | 23243.91 | 0.72% |
| 2025-09-04 | 11.94 | 11.99 | 0.00 | 0.00% | 11.85 | 12.01 | 114775 | 13698.73 | 0.43% |
| 2025-09-03 | 12.14 | 11.99 | -0.14 | -1.15% | 11.96 | 12.20 | 114573 | 13789.22 | 0.43% |
| 2025-09-02 | 12.29 | 12.13 | -0.16 | -1.30% | 12.10 | 12.41 | 200280 | 24432.52 | 0.74% |
| 2025-09-01 | 12.40 | 12.29 | -0.17 | -1.36% | 12.20 | 12.52 | 238638 | 29402.30 | 0.89% |
| 2025-08-29 | 12.40 | 12.46 | 0.02 | 0.16% | 12.39 | 12.67 | 155069 | 19410.65 | 0.58% |
| 2025-08-28 | 12.59 | 12.44 | -0.21 | -1.66% | 12.28 | 12.70 | 235073 | 29281.79 | 0.87% |
| 2025-08-27 | 13.04 | 12.65 | -0.46 | -3.51% | 12.55 | 13.09 | 312696 | 40008.78 | 1.16% |
| 2025-08-26 | 13.28 | 13.11 | -0.19 | -1.43% | 13.10 | 13.28 | 144419 | 19064.67 | 0.54% |
| 2025-08-25 | 13.30 | 13.30 | 0.11 | 0.83% | 13.19 | 13.40 | 253559 | 33712.50 | 0.94% |
| 2025-08-22 | 13.12 | 13.19 | 0.04 | 0.30% | 13.05 | 13.19 | 182663 | 23964.92 | 0.68% |
| 2025-08-21 | 13.04 | 13.15 | 0.11 | 0.84% | 12.99 | 13.36 | 214813 | 28319.76 | 0.80% |
| 2025-08-20 | 13.00 | 13.04 | -0.06 | -0.46% | 12.94 | 13.06 | 111819 | 14550.31 | 0.42% |
| 2025-08-19 | 13.10 | 13.10 | -0.08 | -0.61% | 12.97 | 13.22 | 166366 | 21763.67 | 0.62% |
| 2025-08-18 | 13.32 | 13.18 | -0.09 | -0.68% | 12.92 | 13.38 | 301047 | 39375.23 | 1.12% |
| 2025-08-15 | 12.96 | 13.27 | 0.31 | 2.39% | 12.92 | 13.27 | 169861 | 22398.30 | 0.63% |
| 2025-08-14 | 13.11 | 12.96 | -0.24 | -1.82% | 12.96 | 13.17 | 155318 | 20295.05 | 0.58% |
| 2025-08-13 | 13.19 | 13.20 | -0.04 | -0.30% | 13.12 | 13.30 | 172980 | 22861.27 | 0.64% |
| 2025-08-12 | 12.94 | 13.24 | 0.36 | 2.80% | 12.90 | 13.38 | 318145 | 42058.01 | 1.18% |
| 2025-08-11 | 12.89 | 12.88 | 0.03 | 0.23% | 12.80 | 12.98 | 143129 | 18426.04 | 0.53% |
| 2025-08-08 | 12.84 | 12.85 | -0.05 | -0.39% | 12.73 | 12.95 | 115499 | 14848.48 | 0.43% |
| 2025-08-07 | 12.87 | 12.90 | 0.01 | 0.08% | 12.63 | 13.05 | 171054 | 21979.66 | 0.64% |
| 2025-08-06 | 12.55 | 12.89 | 0.26 | 2.06% | 12.52 | 12.95 | 255616 | 32701.15 | 0.95% |
| 2025-08-05 | 12.36 | 12.63 | 0.25 | 2.02% | 12.30 | 12.70 | 199710 | 24892.54 | 0.74% |
| 2025-08-04 | 12.35 | 12.38 | 0.00 | 0.00% | 12.21 | 12.44 | 145661 | 17950.23 | 0.54% |
| 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% |
上证大盘股票行情在线 K线走势图
淮北矿业(600985)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
