南矿集团（001360）历史行情

以下为南矿集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.590	17.820	18.590	17.000	-0.810	-4.348%	6.55万	0.00亿	0.000%
2026-10-08	18.900	18.630	19.500	18.470	-0.260	-1.376%	4.46万	0.00亿	0.000%
2026-10-07	19.000	18.890	19.520	18.880	-0.120	-0.631%	324.44万	0.62亿	2.586%
2026-10-06	19.000	18.890	19.520	18.880	-0.120	-0.631%	324.44万	0.62亿	2.586%
2026-10-05	19.000	18.890	19.520	18.880	-0.120	-0.631%	324.44万	0.62亿	2.586%
2026-10-02	19.000	18.890	19.520	18.880	-0.120	-0.631%	324.44万	0.62亿	2.586%
2026-10-01	19.000	18.890	19.520	18.880	-0.120	-0.631%	324.44万	0.62亿	2.586%
2026-09-30	19.000	18.890	19.520	18.880	-0.120	-0.631%	3.24万	0.00亿	0.000%
2026-09-29	19.370	19.010	19.930	19.000	-0.560	-2.862%	3.95万	0.00亿	0.000%
2026-09-28	19.700	19.570	20.420	18.880	-0.220	-1.112%	6.52万	0.00亿	0.000%
2026-09-27	20.330	19.790	20.330	19.590	-0.460	-2.272%	468.02万	0.93亿	3.730%
2026-09-24	20.330	19.790	20.330	19.590	-0.460	-2.272%	4.68万	0.00亿	0.000%
2026-09-23	21.040	20.250	21.220	20.220	-0.810	-3.846%	4.00万	0.00亿	0.000%
2026-09-22	21.410	21.060	21.410	20.600	-0.220	-1.034%	5.71万	0.00亿	0.000%
2026-09-21	20.550	21.280	21.840	20.010	0.720	3.502%	7.94万	0.00亿	0.000%
2026-09-18	19.620	20.560	21.180	19.500	1.180	6.089%	9.37万	0.00亿	0.000%
2026-09-17	18.510	19.380	19.800	18.400	0.870	4.700%	8.21万	0.00亿	0.000%
2026-09-16	17.970	18.510	18.590	17.840	0.410	2.265%	4.34万	0.00亿	0.000%
2026-09-15	18.090	18.100	18.420	17.850	-0.060	-0.330%	3.91万	0.00亿	0.000%
2026-09-14	18.810	18.160	18.920	17.900	-0.740	-3.915%	5.16万	0.00亿	0.000%
2026-09-11	19.500	18.900	19.790	18.400	-1.060	-5.311%	6.73万	0.00亿	0.000%
2026-09-10	20.010	19.960	20.350	19.600	-0.040	-0.200%	5.40万	0.00亿	0.000%
2026-09-09	20.100	20.000	20.510	19.680	-0.150	-0.744%	7.08万	0.00亿	0.000%
2026-09-08	19.320	20.150	20.280	19.190	0.950	4.948%	8.40万	0.00亿	0.000%
2026-09-07	18.800	19.200	19.340	18.200	0.590	3.170%	9.40万	0.00亿	0.000%
2026-09-04	18.370	18.610	19.800	18.180	0.610	3.389%	11.87万	0.00亿	0.000%
2026-09-03	17.880	18.000	18.320	17.580	0.400	2.273%	4.49万	0.00亿	0.000%
2026-09-02	17.500	17.600	17.660	17.180	-0.240	-1.345%	4.76万	0.00亿	0.000%
2026-09-01	18.160	17.840	18.580	17.800	-0.350	-1.924%	5.22万	0.00亿	0.000%
2026-08-31	18.710	18.190	19.000	17.900	-0.960	-5.013%	5.76万	0.00亿	0.000%
2026-08-28	18.930	19.150	19.380	18.400	0.470	2.516%	6.45万	0.00亿	0.000%
2026-08-27	17.790	18.680	18.790	17.620	0.720	4.009%	6.86万	0.00亿	0.000%
2026-08-26	17.690	17.960	18.420	17.500	0.130	0.729%	6.01万	0.00亿	0.000%
2026-08-25	18.000	17.830	18.170	17.110	-0.350	-1.925%	10.34万	0.00亿	0.000%
2026-08-24	18.320	18.180	19.000	18.080	-0.040	-0.220%	7.61万	0.00亿	0.000%
2026-08-21	18.620	18.220	18.700	17.620	0.110	0.607%	12.97万	0.00亿	0.000%
2026-08-20	16.800	18.110	18.110	16.800	1.650	10.024%	6.01万	0.00亿	0.000%
2026-08-19	17.330	16.460	17.330	16.420	-1.040	-5.943%	4.72万	0.00亿	0.000%
2026-08-18	17.000	17.500	17.700	16.600	0.500	2.941%	6.07万	0.00亿	0.000%
2026-08-17	16.000	17.000	17.400	15.810	1.030	6.450%	6.87万	0.00亿	0.000%
2026-08-14	15.800	15.970	16.180	15.710	0.170	1.076%	5.90万	0.00亿	0.000%
2026-08-13	16.600	15.800	18.270	15.800	-0.960	-5.728%	7.90万	0.00亿	0.000%
2026-08-12	17.380	16.760	17.450	16.590	-0.280	-1.643%	11.75万	0.00亿	0.000%
2026-08-11	16.260	17.040	17.610	16.020	1.030	6.433%	12.39万	0.00亿	0.000%
2026-08-10	15.500	16.010	16.050	15.160	0.560	3.625%	5.19万	0.00亿	0.000%
2026-08-07	14.780	15.450	15.850	14.570	0.570	3.831%	8.82万	0.00亿	0.000%
2026-08-06	15.390	14.880	15.720	14.500	-0.590	-3.814%	8.70万	0.00亿	0.000%
2026-08-05	15.250	15.470	15.900	15.100	0.400	2.654%	3.84万	0.00亿	0.000%
2026-08-04	14.930	15.070	15.290	14.800	0.240	1.618%	3.84万	0.00亿	0.000%
2026-08-03	14.790	14.830	14.840	14.530	0.100	0.679%	2.97万	0.00亿	0.000%
2026-07-31	14.090	14.730	14.890	13.950	0.840	6.048%	5.15万	0.00亿	0.000%
2026-07-30	14.170	13.890	14.470	13.810	-0.340	-2.389%	3.05万	0.00亿	0.000%
2026-07-29	14.380	14.230	14.390	13.830	0.210	1.498%	4.15万	0.00亿	0.000%
2026-07-28	13.770	14.020	14.230	13.680	0.110	0.791%	3.24万	0.00亿	0.000%
2026-07-27	13.420	13.910	13.980	13.420	0.400	2.961%	3.11万	0.00亿	0.000%
2026-07-24	13.550	13.510	13.800	13.370	-0.230	-1.674%	3.16万	0.00亿	0.000%
2026-07-23	13.270	13.740	13.900	13.270	0.480	3.620%	4.45万	0.00亿	0.000%
2026-07-22	13.270	13.260	13.730	13.170	-0.180	-1.339%	4.33万	0.00亿	0.000%
2026-07-21	13.400	13.440	13.500	12.220	0.080	0.599%	4.82万	0.00亿	0.000%
2026-07-20	14.200	13.360	14.470	13.080	-0.610	-4.366%	4.23万	0.00亿	0.000%
2026-07-17	14.690	13.970	14.800	13.800	-0.720	-4.901%	3.23万	0.00亿	0.000%
2026-07-16	15.100	14.690	15.150	14.660	-0.350	-2.327%	2.57万	0.00亿	0.000%
2026-07-15	15.100	15.040	15.470	14.930	-0.070	-0.463%	2.67万	0.00亿	0.000%
2026-07-14	14.790	15.110	15.160	14.500	0.390	2.649%	2.62万	0.00亿	0.000%
2026-07-13	15.500	14.720	15.520	14.720	-0.890	-5.701%	2.87万	0.00亿	0.000%
2026-07-10	15.730	15.610	16.040	15.400	-0.030	-0.192%	2.82万	0.00亿	0.000%
2026-07-09	15.670	15.640	15.820	15.010	-0.110	-0.698%	2.99万	0.00亿	0.000%
2026-07-08	16.080	15.750	16.330	15.730	-0.320	-1.991%	3.07万	0.00亿	0.000%
2026-07-07	16.730	16.070	16.990	15.930	-0.780	-4.629%	4.47万	0.00亿	0.000%
2026-07-06	17.960	16.850	18.350	16.730	-1.150	-6.389%	4.20万	0.00亿	0.000%
2026-07-03	18.210	18.000	18.720	17.800	0.270	1.523%	4.72万	0.00亿	0.000%
2026-07-02	17.600	17.730	18.460	17.550	-0.070	-0.393%	4.81万	0.00亿	0.000%
2026-07-01	17.800	17.800	18.200	17.210	0.110	0.622%	4.22万	0.00亿	0.000%
2026-06-30	18.000	17.690	18.000	17.540	-0.230	-1.283%	2.89万	0.00亿	0.000%
2026-06-29	18.200	17.920	18.260	17.360	-0.400	-2.183%	4.39万	0.00亿	0.000%
2026-06-26	19.260	18.320	19.360	18.200	-0.860	-4.484%	4.69万	0.00亿	0.000%
2026-06-25	20.770	19.180	20.770	19.000	-0.810	-4.052%	5.84万	0.00亿	0.000%
2026-06-24	21.110	19.990	21.600	19.760	-1.180	-5.574%	5.94万	0.00亿	0.000%
2026-06-23	21.300	21.170	21.700	20.900	-0.132	-0.620%	4.72万	0.00亿	0.000%
2026-06-22	21.702	21.302	22.202	21.022	-0.460	-2.114%	5.13万	0.00亿	0.000%
2026-06-18	21.342	21.762	21.992	20.662	0.770	3.668%	5.71万	0.00亿	0.000%
2026-06-17	20.812	20.992	21.462	20.472	0.380	1.844%	4.94万	0.00亿	0.000%
2026-06-16	19.902	20.612	21.202	19.652	0.790	3.985%	6.74万	0.00亿	0.000%
2026-06-15	18.692	19.822	19.982	18.352	1.280	6.903%	8.96万	0.00亿	0.000%
2026-06-12	17.022	18.542	18.542	16.812	1.700	10.094%	5.49万	0.00亿	0.000%
2026-06-11	16.842	16.842	17.162	16.622	-0.290	-1.693%	2.71万	0.00亿	0.000%
2026-06-10	17.592	17.132	17.632	16.832	-0.630	-3.547%	4.25万	0.00亿	0.000%
2026-06-09	18.052	17.762	18.232	17.522	-0.140	-0.782%	3.38万	0.00亿	0.000%
2026-06-08	18.292	17.902	18.742	17.632	-1.190	-6.233%	3.89万	0.00亿	0.000%
2026-06-05	19.302	19.092	19.502	18.412	-0.090	-0.469%	5.04万	0.00亿	0.000%
2026-06-04	19.452	19.182	19.962	18.982	-0.440	-2.242%	4.88万	0.00亿	0.000%
2026-06-03	19.632	19.622	19.872	19.202	-0.140	-0.708%	4.33万	0.00亿	0.000%
2026-06-02	20.142	19.762	20.262	18.742	-0.270	-1.348%	6.50万	0.00亿	0.000%
2026-06-01	19.952	20.032	21.232	19.902	-0.290	-1.427%	7.36万	0.00亿	0.000%
2026-05-29	22.302	20.322	22.452	20.322	-2.280	-10.088%	10.39万	0.00亿	0.000%
2026-05-28	22.802	22.602	23.052	21.322	-0.420	-1.824%	15.58万	0.00亿	0.000%
2026-05-27	20.772	23.022	23.022	20.662	2.110	10.090%	7.93万	0.00亿	0.000%
2026-05-26	21.482	20.912	21.592	20.652	-0.570	-2.653%	4.61万	0.00亿	0.000%
2026-05-25	20.322	21.482	21.652	19.892	1.190	5.864%	5.40万	0.00亿	0.000%
2026-05-22	19.772	20.292	20.452	19.612	0.520	2.630%	2.36万	0.00亿	0.000%
2026-05-21	20.802	19.772	21.162	19.722	-1.060	-5.088%	4.18万	0.00亿	0.000%
2026-05-20	19.802	20.832	20.942	19.642	1.050	5.308%	3.66万	0.00亿	0.000%
2026-05-19	20.102	19.782	20.102	19.512	-0.140	-0.703%	1.92万	0.00亿	0.000%
2026-05-18	20.272	19.922	20.492	19.732	-0.290	-1.435%	2.31万	0.00亿	0.000%
2026-05-15	20.972	20.212	21.032	20.122	-0.740	-3.532%	2.93万	0.00亿	0.000%
2026-05-14	21.452	20.952	21.782	20.932	-0.490	-2.285%	2.45万	0.00亿	0.000%
2026-05-13	21.882	21.442	21.952	21.352	-0.470	-2.145%	3.54万	0.00亿	0.000%
2026-05-12	21.912	21.912	22.202	21.722	-0.190	-0.860%	3.71万	0.00亿	0.000%
2026-05-11	21.932	22.102	22.872	21.312	0.210	0.959%	7.93万	0.00亿	0.000%
2026-05-08	21.322	21.892	22.322	21.102	0.580	2.721%	3.01万	0.00亿	0.000%
2026-05-07	21.162	21.312	21.592	21.052	0.170	0.804%	2.12万	0.00亿	0.000%
2026-05-06	21.462	21.142	21.522	20.942	-0.160	-0.751%	2.99万	0.00亿	0.000%
2026-04-30	21.042	21.302	21.502	20.922	0.200	0.948%	2.00万	0.00亿	0.000%
2026-04-29	20.192	21.102	21.392	20.192	0.680	3.330%	3.07万	0.00亿	0.000%
2026-04-28	20.362	20.422	20.692	20.052	-0.120	-0.584%	2.12万	0.00亿	0.000%
2026-04-27	20.302	20.542	20.662	19.872	0.630	3.164%	3.57万	0.00亿	0.000%
2026-04-24	20.472	19.912	20.692	19.272	-0.930	-4.462%	3.97万	0.00亿	0.000%
2026-04-23	21.402	20.842	21.542	20.602	-0.510	-2.389%	2.34万	0.00亿	0.000%
2026-04-22	21.612	21.352	21.612	21.112	-0.280	-1.294%	1.92万	0.00亿	0.000%
2026-04-21	21.862	21.632	21.952	21.382	-0.320	-1.458%	2.12万	0.00亿	0.000%
2026-04-20	21.762	21.952	22.082	21.512	0.270	1.245%	2.69万	0.00亿	0.000%
2026-04-17	21.542	21.682	21.962	21.192	0.220	1.025%	2.56万	0.00亿	0.000%
2026-04-16	20.872	21.462	21.682	20.552	0.710	3.421%	2.83万	0.00亿	0.000%
2026-04-15	20.992	20.752	21.112	20.722	-0.140	-0.670%	1.81万	0.00亿	0.000%
2026-04-14	21.192	20.892	21.212	20.652	-0.010	-0.048%	2.74万	0.00亿	0.000%
2026-04-13	21.052	20.902	21.252	20.902	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-10	21.302	21.262	21.872	21.152	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-09	21.232	21.162	21.372	20.832	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-08	20.832	21.382	21.452	20.822	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-07	20.512	20.332	20.512	20.002	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-03	20.502	20.162	20.742	20.042	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-02	21.082	20.452	21.082	20.332	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-01	21.272	21.082	21.482	20.912	0.000	0.000%	1.86万	0.00亿	0.000%