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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.24 | 13.79 | 13.21 | 13.71 | +2.85% | 2.37 | 0.65% |
| 2026-04-20 | 13.30 | 13.45 | 12.96 | 13.33 | +0.60% | 3.22 | 0.91% |
| 2026-04-17 | 13.60 | 13.64 | 13.21 | 13.25 | -2.65% | 1.94 | 0.54% |
| 2026-04-16 | 13.70 | 13.89 | 13.58 | 13.61 | -0.87% | 2.84 | 0.77% |
| 2026-04-15 | 13.42 | 13.92 | 13.22 | 13.73 | +1.70% | 2.54 | 0.69% |
| 2026-04-14 | 13.35 | 13.51 | 13.28 | 13.50 | +0.45% | 1.39 | 0.38% |
| 2026-04-13 | 13.40 | 13.59 | 13.28 | 13.44 | +1.20% | 1.81 | 0.50% |
| 2026-04-10 | 13.35 | 13.53 | 13.21 | 13.28 | -0.90% | 2.13 | 0.59% |
| 2026-04-09 | 13.41 | 13.60 | 13.31 | 13.40 | -0.59% | 2.01 | 0.56% |
| 2026-04-08 | 13.30 | 13.58 | 13.01 | 13.48 | -1.53% | 4.29 | 1.20% |
| 2026-04-07 | 13.51 | 13.76 | 13.30 | 13.69 | +2.01% | 2.23 | 0.61% |
| 2026-04-03 | 13.88 | 13.88 | 13.37 | 13.42 | -2.75% | 1.56 | 0.43% |
| 2026-04-02 | 13.70 | 14.10 | 13.70 | 13.80 | +0.15% | 2.54 | 0.68% |
| 2026-04-01 | 13.51 | 13.90 | 13.34 | 13.78 | +1.70% | 3.47 | 0.94% |
| 2026-03-31 | 14.01 | 14.16 | 13.50 | 13.55 | -4.04% | 3.90 | 1.05% |
| 2026-03-30 | 14.06 | 14.39 | 13.99 | 14.12 | +1.29% | 4.15 | 1.09% |
| 2026-03-27 | 13.81 | 14.07 | 13.68 | 13.94 | +1.16% | 3.68 | 0.98% |
| 2026-03-26 | 13.90 | 14.13 | 13.74 | 13.78 | -0.72% | 2.81 | 0.75% |
| 2026-03-25 | 13.90 | 14.10 | 13.62 | 13.88 | -1.91% | 3.85 | 1.03% |
| 2026-03-24 | 14.00 | 14.35 | 13.93 | 14.15 | +0.28% | 4.76 | 1.25% |