淮北矿业 sh.600985
12.85
-1.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.00 | 13.08 | 12.66 | 12.85 | -1.15% | 1.57 | 0.46% |
| 2026-05-21 | 13.30 | 13.48 | 12.98 | 13.00 | -3.13% | 1.95 | 0.55% |
| 2026-05-20 | 13.52 | 13.68 | 13.32 | 13.42 | -1.61% | 1.74 | 0.48% |
| 2026-05-19 | 13.43 | 13.81 | 13.40 | 13.64 | +1.11% | 2.75 | 0.75% |
| 2026-05-18 | 13.42 | 13.68 | 13.27 | 13.49 | +0.52% | 2.37 | 0.65% |
| 2026-05-15 | 13.24 | 13.60 | 13.12 | 13.42 | +1.67% | 2.85 | 0.79% |
| 2026-05-14 | 13.27 | 13.41 | 13.20 | 13.20 | -0.53% | 1.92 | 0.54% |
| 2026-05-13 | 13.48 | 13.65 | 13.12 | 13.27 | -1.99% | 2.57 | 0.72% |
| 2026-05-12 | 13.58 | 13.80 | 13.47 | 13.54 | -0.51% | 1.94 | 0.53% |
| 2026-05-11 | 13.55 | 13.91 | 13.40 | 13.61 | +0.52% | 3.70 | 1.01% |
| 2026-05-08 | 14.01 | 14.06 | 13.49 | 13.54 | -2.10% | 2.74 | 0.75% |
| 2026-05-07 | 14.60 | 14.75 | 13.80 | 13.83 | -5.98% | 3.74 | 0.99% |
| 2026-05-06 | 14.86 | 14.86 | 14.40 | 14.71 | -0.68% | 3.11 | 0.79% |
| 2026-04-30 | 14.88 | 15.15 | 14.59 | 14.81 | -0.20% | 3.43 | 0.86% |
| 2026-04-29 | 14.65 | 15.05 | 14.42 | 14.84 | -1.72% | 5.19 | 1.30% |
| 2026-04-28 | 14.39 | 15.19 | 14.30 | 15.10 | +4.72% | 4.66 | 1.16% |
| 2026-04-27 | 14.20 | 14.48 | 14.10 | 14.42 | +1.55% | 3.36 | 0.87% |
| 2026-04-24 | 14.15 | 14.25 | 14.01 | 14.20 | +0.14% | 1.96 | 0.52% |
| 2026-04-23 | 13.73 | 14.29 | 13.72 | 14.18 | +2.38% | 2.84 | 0.75% |
| 2026-04-22 | 13.82 | 13.98 | 13.66 | 13.85 | +1.02% | 1.81 | 0.49% |