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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.12 | 13.18 | 12.02 | 13.18 | +10.02% | 14.65 | 4.25% |
| 2025-07-21 | 11.64 | 12.03 | 11.61 | 11.98 | +3.99% | 4.08 | 1.28% |
| 2025-07-18 | 11.39 | 11.70 | 11.39 | 11.52 | +1.86% | 3.48 | 1.11% |
| 2025-07-17 | 11.29 | 11.35 | 11.27 | 11.31 | +0.18% | 1.11 | 0.37% |
| 2025-07-16 | 11.21 | 11.35 | 11.21 | 11.29 | +0.53% | 1.67 | 0.55% |
| 2025-07-15 | 11.51 | 11.56 | 11.22 | 11.23 | -4.91% | 4.88 | 1.60% |
| 2025-07-14 | 11.89 | 11.94 | 11.78 | 11.81 | -0.67% | 1.69 | 0.53% |
| 2025-07-11 | 11.89 | 12.00 | 11.77 | 11.89 | +0.59% | 3.19 | 1.00% |
| 2025-07-10 | 11.54 | 11.83 | 11.53 | 11.82 | +2.43% | 3.37 | 1.07% |
| 2025-07-09 | 11.50 | 11.58 | 11.50 | 11.54 | +0.17% | 1.61 | 0.52% |
| 2025-07-08 | 11.45 | 11.54 | 11.43 | 11.52 | +0.44% | 1.28 | 0.41% |
| 2025-07-07 | 11.47 | 11.49 | 11.38 | 11.47 | 0.00% | 1.34 | 0.44% |
| 2025-07-04 | 11.55 | 11.61 | 11.45 | 11.47 | -0.52% | 2.19 | 0.70% |
| 2025-07-03 | 11.46 | 11.64 | 11.45 | 11.53 | +0.17% | 1.61 | 0.52% |
| 2025-07-02 | 11.33 | 11.51 | 11.31 | 11.51 | +1.50% | 2.32 | 0.75% |
| 2025-07-01 | 11.34 | 11.38 | 11.25 | 11.34 | 0.00% | 1.40 | 0.46% |
| 2025-06-30 | 11.39 | 11.42 | 11.31 | 11.34 | -0.26% | 1.40 | 0.46% |
| 2025-06-27 | 11.27 | 11.44 | 11.27 | 11.37 | +1.07% | 2.27 | 0.74% |
| 2025-06-26 | 11.29 | 11.36 | 11.24 | 11.25 | -0.44% | 1.79 | 0.59% |
| 2025-06-25 | 11.25 | 11.30 | 11.20 | 11.30 | +0.44% | 1.80 | 0.60% |