鄂尔多斯（600295）历史行情

以下为鄂尔多斯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	13.150	13.320	13.400	13.060	0.190	1.447%	421.97万	0.56亿	0.214%
2026-10-08	13.060	13.130	13.310	12.960	0.070	0.536%	9.25万	0.00亿	0.000%
2026-10-07	12.830	13.060	13.170	12.750	0.220	1.713%	869.87万	1.13亿	0.440%
2026-10-06	12.830	13.060	13.170	12.750	0.220	1.713%	869.87万	1.13亿	0.440%
2026-10-05	12.830	13.060	13.170	12.750	0.220	1.713%	869.87万	1.13亿	0.440%
2026-10-02	12.830	13.060	13.170	12.750	0.220	1.713%	869.87万	1.13亿	0.440%
2026-10-01	12.830	13.060	13.170	12.750	0.220	1.713%	869.87万	1.13亿	0.440%
2026-09-30	12.830	13.060	13.170	12.750	0.220	1.713%	8.70万	0.00亿	0.000%
2026-09-29	12.790	12.840	12.900	12.620	0.080	0.627%	5.89万	0.00亿	0.000%
2026-09-28	12.900	12.760	13.050	12.720	-0.040	-0.313%	7.17万	0.00亿	0.000%
2026-09-27	12.820	12.800	12.960	12.670	-0.040	-0.312%	545.96万	0.70亿	0.276%
2026-09-24	12.820	12.800	12.960	12.670	-0.040	-0.312%	5.46万	0.00亿	0.000%
2026-09-23	13.020	12.840	13.100	12.820	-0.180	-1.382%	7.22万	0.00亿	0.000%
2026-09-22	13.300	13.020	13.390	12.970	-0.280	-2.105%	9.70万	0.00亿	0.000%
2026-09-21	13.300	13.300	13.380	13.160	0.090	0.681%	6.80万	0.00亿	0.000%
2026-09-18	13.020	13.210	13.280	12.880	0.170	1.304%	9.25万	0.00亿	0.000%
2026-09-17	13.270	13.040	13.400	12.930	-0.280	-2.102%	13.48万	0.00亿	0.000%
2026-09-16	13.550	13.320	13.670	13.190	-0.230	-1.697%	12.84万	0.00亿	0.000%
2026-09-15	13.590	13.550	13.650	13.440	0.070	0.519%	4.84万	0.00亿	0.000%
2026-09-14	13.400	13.480	13.610	13.290	0.090	0.672%	6.99万	0.00亿	0.000%
2026-09-11	13.630	13.390	13.710	13.310	-0.340	-2.476%	9.81万	0.00亿	0.000%
2026-09-10	14.040	13.730	14.040	13.630	-0.320	-2.278%	9.54万	0.00亿	0.000%
2026-09-09	13.840	14.050	14.100	13.630	0.170	1.225%	9.11万	0.00亿	0.000%
2026-09-08	13.360	13.880	13.920	13.300	0.260	1.909%	12.19万	0.00亿	0.000%
2026-09-07	14.200	13.620	14.290	13.440	-1.090	-7.410%	24.09万	0.00亿	0.000%
2026-09-04	13.980	14.710	14.880	13.800	0.820	5.904%	23.45万	0.00亿	0.000%
2026-09-03	13.800	13.890	13.990	13.710	0.060	0.434%	7.10万	0.00亿	0.000%
2026-09-02	13.560	13.830	14.040	13.450	0.150	1.096%	10.72万	0.00亿	0.000%
2026-09-01	13.900	13.680	14.250	13.670	-0.230	-1.653%	12.12万	0.00亿	0.000%
2026-08-31	14.190	13.910	14.470	13.810	0.170	1.237%	13.52万	0.00亿	0.000%
2026-08-28	13.800	13.740	13.970	13.470	-0.070	-0.507%	7.37万	0.00亿	0.000%
2026-08-27	13.660	13.810	13.850	13.380	0.180	1.321%	9.12万	0.00亿	0.000%
2026-08-26	13.040	13.630	13.650	12.950	0.680	5.251%	13.69万	0.00亿	0.000%
2026-08-25	12.990	12.950	13.180	12.920	-0.090	-0.690%	6.10万	0.00亿	0.000%
2026-08-24	13.050	13.040	13.310	12.900	-0.040	-0.306%	8.79万	0.00亿	0.000%
2026-08-21	13.000	13.080	13.250	12.910	-0.070	-0.532%	8.29万	0.00亿	0.000%
2026-08-20	13.010	13.150	13.200	12.830	0.140	1.076%	12.23万	0.00亿	0.000%
2026-08-19	12.800	13.010	13.030	12.690	0.190	1.482%	13.68万	0.00亿	0.000%
2026-08-18	12.430	12.820	12.850	12.280	0.420	3.387%	13.10万	0.00亿	0.000%
2026-08-17	12.390	12.400	12.490	12.270	0.060	0.486%	6.35万	0.00亿	0.000%
2026-08-14	12.400	12.340	12.570	12.280	-0.130	-1.043%	5.19万	0.00亿	0.000%
2026-08-13	12.750	12.470	12.790	12.300	-0.320	-2.502%	8.09万	0.00亿	0.000%
2026-08-12	12.610	12.790	13.000	12.500	0.190	1.508%	9.55万	0.00亿	0.000%
2026-08-11	12.600	12.600	13.040	12.370	0.010	0.079%	12.31万	0.00亿	0.000%
2026-08-10	12.060	12.590	12.660	12.030	0.550	4.568%	15.61万	0.00亿	0.000%
2026-08-07	12.180	12.040	12.270	12.020	-0.100	-0.824%	9.51万	0.00亿	0.000%
2026-08-06	12.190	12.140	12.240	11.930	-0.030	-0.247%	12.98万	0.00亿	0.000%
2026-08-05	12.320	12.170	12.380	12.120	-0.180	-1.457%	10.02万	0.00亿	0.000%
2026-08-04	12.530	12.350	12.600	12.260	-0.130	-1.042%	8.25万	0.00亿	0.000%
2026-08-03	12.690	12.480	12.730	12.400	-0.270	-2.118%	10.26万	0.00亿	0.000%
2026-07-31	12.590	12.750	12.750	12.370	0.050	0.394%	9.88万	0.00亿	0.000%
2026-07-30	12.740	12.700	12.870	12.550	0.150	1.195%	11.43万	0.00亿	0.000%
2026-07-29	12.450	12.550	12.700	12.200	0.210	1.702%	15.25万	0.00亿	0.000%
2026-07-28	12.280	12.340	12.370	11.970	0.030	0.244%	16.25万	0.00亿	0.000%
2026-07-27	12.520	12.310	12.590	12.300	-0.130	-1.045%	10.68万	0.00亿	0.000%
2026-07-24	12.840	12.440	12.890	12.430	-0.370	-2.888%	7.11万	0.00亿	0.000%
2026-07-23	12.590	12.810	12.880	12.530	0.200	1.586%	8.25万	0.00亿	0.000%
2026-07-22	12.530	12.610	12.750	12.400	-0.070	-0.552%	12.84万	0.00亿	0.000%
2026-07-21	12.950	12.680	13.210	12.520	-0.280	-2.160%	16.75万	0.00亿	0.000%
2026-07-20	12.520	12.960	13.130	12.390	0.590	4.770%	15.35万	0.00亿	0.000%
2026-07-17	12.440	12.370	12.570	12.110	-0.050	-0.403%	13.57万	0.00亿	0.000%
2026-07-16	12.520	12.420	12.880	12.280	-0.090	-0.719%	13.99万	0.00亿	0.000%
2026-07-15	12.090	12.510	12.630	11.900	0.410	3.388%	14.46万	0.00亿	0.000%
2026-07-14	11.460	12.100	12.110	11.460	0.650	5.677%	13.60万	0.00亿	0.000%
2026-07-13	11.410	11.450	11.700	11.410	-0.100	-0.866%	9.78万	0.00亿	0.000%
2026-07-10	11.340	11.550	11.730	11.160	0.210	1.852%	8.67万	0.00亿	0.000%
2026-07-09	11.290	11.340	11.500	11.120	-0.050	-0.439%	10.96万	0.00亿	0.000%
2026-07-08	11.700	11.390	11.770	11.380	-0.410	-3.475%	8.27万	0.00亿	0.000%
2026-07-07	11.850	11.800	11.910	11.580	-0.020	-0.169%	12.96万	0.00亿	0.000%
2026-07-06	11.590	11.820	11.970	11.500	0.170	1.459%	9.85万	0.00亿	0.000%
2026-07-03	11.570	11.650	11.730	11.350	0.140	1.216%	10.92万	0.00亿	0.000%
2026-07-02	11.500	11.510	11.880	11.170	0.140	1.231%	15.02万	0.00亿	0.000%
2026-07-01	10.720	11.370	11.380	10.590	0.650	6.063%	17.44万	0.00亿	0.000%
2026-06-30	10.710	10.720	10.780	10.520	0.010	0.093%	11.76万	0.00亿	0.000%
2026-06-29	10.480	10.710	10.790	10.340	0.180	1.709%	17.25万	0.00亿	0.000%
2026-06-26	10.810	10.530	11.020	10.500	-0.410	-3.748%	23.67万	0.00亿	0.000%
2026-06-25	11.200	10.940	11.200	10.810	-0.260	-2.321%	30.01万	0.00亿	0.000%
2026-06-24	11.880	11.200	11.980	11.190	-0.680	-5.724%	30.03万	0.00亿	0.000%
2026-06-23	12.890	11.880	12.890	11.830	-0.890	-6.969%	15.79万	0.00亿	0.000%
2026-06-22	12.540	12.770	12.830	12.120	0.110	0.869%	15.91万	0.00亿	0.000%
2026-06-18	12.750	12.660	12.820	12.470	-0.080	-0.628%	9.07万	0.00亿	0.000%
2026-06-17	13.100	12.740	13.130	12.650	-0.400	-3.044%	9.17万	0.00亿	0.000%
2026-06-16	13.060	13.140	13.280	12.890	0.050	0.382%	12.81万	0.00亿	0.000%
2026-06-15	12.960	13.090	13.460	12.910	0.090	0.692%	17.42万	0.00亿	0.000%
2026-06-12	12.900	13.000	13.300	12.480	0.100	0.775%	21.06万	0.00亿	0.000%
2026-06-11	12.470	12.900	12.960	12.400	0.540	4.369%	12.94万	0.00亿	0.000%
2026-06-10	12.310	12.360	12.420	12.170	-0.050	-0.403%	12.40万	0.00亿	0.000%
2026-06-09	12.350	12.410	12.550	12.200	0.120	0.976%	7.97万	0.00亿	0.000%
2026-06-08	12.620	12.290	12.620	12.090	-0.320	-2.538%	8.35万	0.00亿	0.000%
2026-06-05	12.770	12.610	12.810	12.560	-0.110	-0.865%	6.76万	0.00亿	0.000%
2026-06-04	13.000	12.720	13.050	12.530	-0.280	-2.154%	6.98万	0.00亿	0.000%
2026-06-03	12.910	13.000	13.170	12.720	0.080	0.619%	7.44万	0.00亿	0.000%
2026-06-02	13.050	12.920	13.150	12.870	-0.100	-0.768%	8.49万	0.00亿	0.000%
2026-06-01	12.890	13.020	13.130	12.700	0.200	1.560%	11.11万	0.00亿	0.000%
2026-05-29	12.800	12.820	12.990	12.580	0.060	0.470%	7.17万	0.00亿	0.000%
2026-05-28	12.710	12.760	12.860	12.620	0.050	0.393%	7.89万	0.00亿	0.000%
2026-05-27	13.120	12.710	13.260	12.600	-0.520	-3.930%	10.64万	0.00亿	0.000%
2026-05-26	13.010	13.230	13.260	12.930	0.140	1.070%	7.43万	0.00亿	0.000%
2026-05-25	13.240	13.090	13.380	12.990	0.050	0.383%	7.44万	0.00亿	0.000%
2026-05-22	13.180	13.040	13.190	12.900	0.090	0.695%	8.24万	0.00亿	0.000%
2026-05-21	13.320	12.950	13.630	12.940	-0.350	-2.632%	9.78万	0.00亿	0.000%
2026-05-20	13.440	13.300	13.440	13.140	-0.180	-1.335%	6.84万	0.00亿	0.000%
2026-05-19	13.500	13.480	13.630	13.280	-0.080	-0.590%	6.05万	0.00亿	0.000%
2026-05-18	13.910	13.560	13.910	13.500	-0.360	-2.586%	8.20万	0.00亿	0.000%
2026-05-15	14.290	13.920	14.290	13.790	-0.290	-2.041%	8.38万	0.00亿	0.000%
2026-05-14	14.500	14.210	14.510	14.100	-0.190	-1.319%	6.92万	0.00亿	0.000%
2026-05-13	14.520	14.400	14.670	14.370	-0.110	-0.758%	8.79万	0.00亿	0.000%
2026-05-12	14.560	14.510	14.730	14.350	-0.080	-0.548%	10.91万	0.00亿	0.000%
2026-05-11	14.550	14.590	14.750	14.350	0.080	0.551%	11.04万	0.00亿	0.000%
2026-05-08	14.990	14.510	15.180	14.400	-0.460	-3.073%	11.58万	0.00亿	0.000%
2026-05-07	15.310	14.970	15.370	14.660	-0.320	-2.093%	12.70万	0.00亿	0.000%
2026-05-06	14.970	15.290	15.520	14.850	0.320	2.138%	13.93万	0.00亿	0.000%
2026-04-30	14.850	14.970	15.350	14.800	0.270	1.837%	11.73万	0.00亿	0.000%
2026-04-29	14.640	14.700	14.740	14.530	0.070	0.478%	6.70万	0.00亿	0.000%
2026-04-28	14.500	14.630	14.760	14.470	0.100	0.688%	7.97万	0.00亿	0.000%
2026-04-27	14.810	14.530	14.890	14.490	-0.370	-2.483%	6.68万	0.00亿	0.000%
2026-04-24	14.680	14.900	15.070	14.600	0.190	1.292%	7.98万	0.00亿	0.000%
2026-04-23	14.680	14.710	14.870	14.560	-0.100	-0.675%	9.48万	0.00亿	0.000%
2026-04-22	14.600	14.810	14.910	14.480	0.060	0.407%	6.68万	0.00亿	0.000%
2026-04-21	14.020	14.750	14.850	14.020	0.650	4.610%	13.46万	0.00亿	0.000%
2026-04-20	14.550	14.100	14.690	14.000	-0.490	-3.358%	11.87万	0.00亿	0.000%
2026-04-17	14.340	14.590	14.790	14.340	0.050	0.344%	7.92万	0.00亿	0.000%
2026-04-16	14.200	14.540	14.690	14.170	0.240	1.678%	13.85万	0.00亿	0.000%
2026-04-15	13.790	14.300	14.630	13.790	1.050	7.925%	25.46万	0.00亿	0.000%
2026-04-14	13.820	13.250	13.900	12.940	-0.520	-3.776%	19.72万	0.00亿	0.000%
2026-04-13	13.980	13.770	14.280	13.750	0.000	0.000%	13.05万	0.00亿	0.000%
2026-04-10	15.140	14.110	15.140	14.110	0.000	0.000%	12.74万	0.00亿	0.000%
2026-04-09	14.710	14.100	14.770	14.000	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-08	14.310	14.830	14.830	14.310	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-07	14.040	14.190	14.250	13.630	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-03	14.300	14.040	14.340	14.010	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-02	14.320	14.250	14.440	14.120	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-01	14.200	14.320	14.500	14.200	0.000	0.000%	6.62万	0.00亿	0.000%