淮北矿业 sh.600985
14.13
+9.96%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.17 | 13.24 | 12.75 | 12.85 | -2.50% | 2.40 | 0.69% |
| 2025-11-19 | 12.96 | 13.30 | 12.93 | 13.18 | +1.31% | 1.86 | 0.53% |
| 2025-11-18 | 13.53 | 13.76 | 12.96 | 13.01 | -2.55% | 2.77 | 0.78% |
| 2025-11-17 | 13.24 | 13.52 | 13.12 | 13.35 | +0.91% | 2.23 | 0.62% |
| 2025-11-14 | 13.45 | 13.49 | 13.23 | 13.23 | -1.49% | 1.33 | 0.37% |
| 2025-11-13 | 13.40 | 13.50 | 13.18 | 13.43 | -0.15% | 2.35 | 0.66% |
| 2025-11-12 | 13.35 | 13.49 | 13.24 | 13.45 | +0.60% | 1.86 | 0.52% |
| 2025-11-11 | 13.64 | 13.68 | 13.25 | 13.37 | -2.27% | 2.95 | 0.82% |
| 2025-11-10 | 13.65 | 13.84 | 13.59 | 13.68 | +0.89% | 1.88 | 0.51% |
| 2025-11-07 | 13.65 | 13.76 | 13.46 | 13.56 | -0.66% | 1.67 | 0.46% |
| 2025-11-06 | 13.42 | 13.80 | 13.32 | 13.65 | +1.71% | 2.40 | 0.65% |
| 2025-11-05 | 13.29 | 13.55 | 13.17 | 13.42 | +0.68% | 1.88 | 0.52% |
| 2025-11-04 | 13.49 | 13.72 | 13.24 | 13.33 | -1.11% | 3.37 | 0.93% |
| 2025-11-03 | 13.38 | 13.89 | 13.29 | 13.48 | +1.51% | 3.29 | 0.90% |
| 2025-10-31 | 13.11 | 13.35 | 12.70 | 13.28 | -1.99% | 3.77 | 1.07% |
| 2025-10-30 | 13.62 | 13.79 | 13.49 | 13.55 | -0.88% | 1.90 | 0.52% |
| 2025-10-29 | 13.47 | 13.76 | 13.43 | 13.67 | +1.71% | 2.46 | 0.67% |
| 2025-10-28 | 13.67 | 13.71 | 13.39 | 13.44 | -1.90% | 3.00 | 0.83% |
| 2025-10-27 | 13.40 | 13.78 | 13.30 | 13.70 | +2.01% | 3.43 | 0.94% |
| 2025-10-24 | 13.52 | 13.59 | 13.36 | 13.43 | -1.47% | 3.66 | 1.01% |