盛屯矿业（600711）历史行情

以下为盛屯矿业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
2026-10-13	10.070	10.150	10.290	9.840	-0.040	-0.393%	3,814.59万	3.84亿	1.234%
2026-10-12	10.590	10.190	10.710	10.140	-0.430	-4.049%	43.83万	0.00亿	0.000%
2026-10-09	10.160	10.620	10.680	10.150	0.340	3.307%	61.94万	0.00亿	0.000%
2026-10-08	10.180	10.280	10.440	10.160	0.140	1.381%	45.12万	0.00亿	0.000%
2026-10-07	10.280	10.140	10.310	10.130	-0.150	-1.458%	3,079.83万	3.14亿	0.997%
2026-10-06	10.280	10.140	10.310	10.130	-0.150	-1.458%	3,079.83万	3.14亿	0.997%
2026-10-05	10.280	10.140	10.310	10.130	-0.150	-1.458%	3,079.83万	3.14亿	0.997%
2026-10-02	10.280	10.140	10.310	10.130	-0.150	-1.458%	3,079.83万	3.14亿	0.997%
2026-10-01	10.280	10.140	10.310	10.130	-0.150	-1.458%	3,079.83万	3.14亿	0.997%
2026-09-30	10.280	10.140	10.310	10.130	-0.150	-1.458%	30.80万	0.00亿	0.000%
2026-09-29	10.100	10.290	10.330	10.090	0.130	1.280%	30.67万	0.00亿	0.000%
2026-09-28	10.280	10.160	10.290	10.080	-0.270	-2.589%	36.76万	0.00亿	0.000%
2026-09-27	10.780	10.430	10.780	10.400	-0.470	-4.312%	5,434.29万	5.71亿	1.758%
2026-09-24	10.780	10.430	10.780	10.400	-0.470	-4.312%	54.34万	0.00亿	0.000%
2026-09-23	11.130	10.900	11.130	10.840	-0.111	-1.008%	38.83万	0.00亿	0.000%
2026-09-22	10.941	11.011	11.201	10.871	0.120	1.102%	61.47万	0.00亿	0.000%
2026-09-21	11.001	10.891	11.071	10.831	-0.090	-0.820%	42.77万	0.00亿	0.000%
2026-09-18	10.911	10.981	10.981	10.771	0.250	2.330%	51.14万	0.00亿	0.000%
2026-09-17	10.771	10.731	10.971	10.551	-0.250	-2.277%	60.24万	0.00亿	0.000%
2026-09-16	10.711	10.981	11.031	10.581	0.300	2.809%	54.60万	0.00亿	0.000%
2026-09-15	10.851	10.681	10.981	10.601	-0.300	-2.732%	59.79万	0.00亿	0.000%
2026-09-14	10.961	10.981	11.081	10.881	-0.270	-2.400%	57.34万	0.00亿	0.000%
2026-09-11	11.341	11.251	11.411	10.771	-0.710	-5.936%	168.41万	0.00亿	0.000%
2026-09-10	12.001	11.961	12.301	11.921	-0.090	-0.747%	89.89万	0.00亿	0.000%
2026-09-09	11.851	12.051	12.151	11.831	0.240	2.032%	137.86万	0.00亿	0.000%
2026-09-08	11.731	11.811	11.951	11.651	0.260	2.251%	107.58万	0.00亿	0.000%
2026-09-07	11.291	11.551	11.591	11.231	0.080	0.697%	78.79万	0.00亿	0.000%
2026-09-04	11.851	11.471	12.071	11.411	-0.150	-1.291%	111.75万	0.00亿	0.000%
2026-09-03	11.611	11.621	11.711	11.481	0.190	1.662%	78.45万	0.00亿	0.000%
2026-09-02	11.481	11.431	11.551	11.081	-0.330	-2.806%	110.19万	0.00亿	0.000%
2026-09-01	11.821	11.761	12.031	11.691	-0.040	-0.339%	83.08万	0.00亿	0.000%
2026-08-31	11.551	11.801	11.831	11.261	-0.150	-1.255%	129.77万	0.00亿	0.000%
2026-08-28	11.841	11.951	12.091	11.661	0.050	0.420%	87.89万	0.00亿	0.000%
2026-08-27	11.651	11.901	12.031	11.631	0.050	0.422%	88.39万	0.00亿	0.000%
2026-08-26	11.411	11.851	12.151	11.351	0.390	3.403%	157.74万	0.00亿	0.000%
2026-08-25	11.801	11.461	11.921	11.101	-0.360	-3.045%	110.38万	0.00亿	0.000%
2026-08-24	12.101	11.821	12.151	11.561	-0.230	-1.909%	136.64万	0.00亿	0.000%
2026-08-21	11.551	12.051	12.081	11.551	0.460	3.969%	128.34万	0.00亿	0.000%
2026-08-20	11.671	11.591	12.131	11.451	0.190	1.667%	124.84万	0.00亿	0.000%
2026-08-19	11.511	11.401	11.611	11.311	-0.490	-4.121%	95.65万	0.00亿	0.000%
2026-08-18	11.831	11.891	11.961	11.661	-0.100	-0.834%	75.64万	0.00亿	0.000%
2026-08-17	11.801	11.991	12.011	11.711	0.340	2.918%	100.89万	0.00亿	0.000%
2026-08-14	11.611	11.651	11.751	11.321	-0.150	-1.271%	118.49万	0.00亿	0.000%
2026-08-13	12.341	11.801	12.361	11.711	-0.590	-4.762%	150.87万	0.00亿	0.000%
2026-08-12	12.331	12.391	12.551	12.121	0.040	0.324%	116.14万	0.00亿	0.000%
2026-08-11	12.681	12.351	13.131	12.201	-0.340	-2.679%	228.43万	0.00亿	0.000%
2026-08-10	11.921	12.691	12.851	11.661	0.900	7.633%	230.46万	0.00亿	0.000%
2026-08-07	11.601	11.791	11.891	11.391	0.440	3.876%	150.71万	0.00亿	0.000%
2026-08-06	11.871	11.351	11.901	11.191	-0.120	-1.046%	151.02万	0.00亿	0.000%
2026-08-05	11.041	11.471	11.611	10.911	0.680	6.302%	138.43万	0.00亿	0.000%
2026-08-04	10.531	10.791	10.851	10.511	0.330	3.155%	89.38万	0.00亿	0.000%
2026-08-03	10.581	10.461	10.611	10.261	-0.130	-1.227%	70.48万	0.00亿	0.000%
2026-07-31	10.401	10.591	10.741	10.371	0.510	5.059%	123.29万	0.00亿	0.000%
2026-07-30	10.651	10.081	10.801	9.961	-0.610	-5.706%	121.79万	0.00亿	0.000%
2026-07-29	10.511	10.691	10.821	10.191	0.120	1.135%	81.94万	0.00亿	0.000%
2026-07-28	10.431	10.571	10.671	10.361	-0.100	-0.937%	66.57万	0.00亿	0.000%
2026-07-27	10.741	10.671	10.791	10.391	0.140	1.329%	81.93万	0.00亿	0.000%
2026-07-24	10.861	10.531	11.001	10.521	-0.680	-6.065%	111.76万	0.00亿	0.000%
2026-07-23	10.451	11.211	11.331	10.351	0.670	6.356%	200.94万	0.00亿	0.000%
2026-07-22	9.831	10.541	10.621	9.771	0.890	9.222%	235.50万	0.00亿	0.000%
2026-07-21	9.151	9.651	9.681	9.021	0.600	6.629%	119.27万	0.00亿	0.000%
2026-07-20	9.351	9.051	9.451	8.861	-0.250	-2.688%	93.46万	0.00亿	0.000%
2026-07-17	9.811	9.301	9.851	9.221	-0.600	-6.060%	101.66万	0.00亿	0.000%
2026-07-16	9.851	9.901	10.291	9.841	-0.160	-1.590%	77.84万	0.00亿	0.000%
2026-07-15	10.561	10.061	10.681	10.061	-0.370	-3.547%	90.03万	0.00亿	0.000%
2026-07-14	9.941	10.431	10.521	9.761	0.510	5.141%	99.81万	0.00亿	0.000%
2026-07-13	10.331	9.921	10.431	9.901	-0.770	-7.202%	98.71万	0.00亿	0.000%
2026-07-10	10.531	10.691	11.031	10.351	0.260	2.493%	95.14万	0.00亿	0.000%
2026-07-09	10.481	10.431	10.611	9.811	-0.070	-0.667%	115.71万	0.00亿	0.000%
2026-07-08	10.871	10.501	10.901	10.491	-0.400	-3.669%	71.64万	0.00亿	0.000%
2026-07-07	11.151	10.901	11.281	10.871	-0.420	-3.710%	78.27万	0.00亿	0.000%
2026-07-06	11.351	11.321	11.901	11.261	-0.090	-0.789%	104.92万	0.00亿	0.000%
2026-07-03	11.351	11.411	11.781	11.211	0.340	3.071%	144.78万	0.00亿	0.000%
2026-07-02	10.951	11.071	11.381	10.751	0.120	1.096%	115.69万	0.00亿	0.000%
2026-07-01	10.841	10.951	11.181	10.591	0.030	0.275%	87.96万	0.00亿	0.000%
2026-06-30	10.831	10.921	10.981	10.481	-0.080	-0.727%	97.77万	0.00亿	0.000%
2026-06-29	10.691	11.001	11.101	10.621	0.390	3.675%	102.55万	0.00亿	0.000%
2026-06-26	11.451	10.611	11.511	10.551	-0.720	-6.354%	116.37万	0.00亿	0.000%
2026-06-25	11.871	11.331	11.981	11.221	-0.800	-6.595%	150.78万	0.00亿	0.000%
2026-06-24	11.941	12.131	12.341	11.711	0.090	0.747%	99.57万	0.00亿	0.000%
2026-06-23	13.341	12.041	13.341	12.041	-1.340	-10.014%	152.39万	0.00亿	0.000%
2026-06-22	12.701	13.381	13.431	12.541	0.600	4.694%	128.31万	0.00亿	0.000%
2026-06-18	12.921	12.781	13.401	12.651	-0.250	-1.919%	93.87万	0.00亿	0.000%
2026-06-17	13.171	13.031	13.361	12.931	-0.170	-1.288%	79.43万	0.00亿	0.000%
2026-06-16	13.391	13.201	13.581	13.131	-0.220	-1.639%	144.13万	0.00亿	0.000%
2026-06-15	13.021	13.421	13.851	12.931	0.470	3.629%	208.49万	0.00亿	0.000%
2026-06-12	12.021	12.951	12.961	11.961	1.170	9.931%	302.71万	0.00亿	0.000%
2026-06-11	11.051	11.781	11.891	11.041	0.540	4.804%	97.18万	0.00亿	0.000%
2026-06-10	11.101	11.241	11.301	10.981	-0.100	-0.882%	59.04万	0.00亿	0.000%
2026-06-09	11.131	11.341	11.361	10.921	0.300	2.717%	68.44万	0.00亿	0.000%
2026-06-08	11.281	11.041	11.501	10.901	-0.810	-6.835%	83.49万	0.00亿	0.000%
2026-06-05	12.051	11.851	12.301	11.811	-0.280	-2.308%	77.28万	0.00亿	0.000%
2026-06-04	12.501	12.131	12.501	12.021	-0.570	-4.488%	95.75万	0.00亿	0.000%
2026-06-03	12.451	12.701	12.951	12.401	0.140	1.115%	98.17万	0.00亿	0.000%
2026-06-02	12.341	12.561	12.821	12.011	0.410	3.374%	107.59万	0.00亿	0.000%
2026-06-01	12.241	12.151	12.431	12.061	0.000	0.000%	70.60万	0.00亿	0.000%
2026-05-29	12.431	12.151	12.551	11.911	-0.130	-1.059%	78.79万	0.00亿	0.000%
2026-05-28	12.341	12.281	12.391	11.991	-0.130	-1.047%	57.47万	0.00亿	0.000%
2026-05-27	13.041	12.411	13.181	12.301	-0.720	-5.483%	98.59万	0.00亿	0.000%
2026-05-26	12.171	13.131	13.211	12.041	0.829	6.739%	134.48万	0.00亿	0.000%
2026-05-25	12.582	12.302	12.622	12.242	-0.050	-0.405%	61.82万	0.00亿	0.000%
2026-05-22	12.032	12.352	12.442	11.812	0.450	3.781%	78.07万	0.00亿	0.000%
2026-05-21	12.492	11.902	12.652	11.842	-0.340	-2.777%	91.75万	0.00亿	0.000%
2026-05-20	12.322	12.242	12.452	11.882	-0.260	-2.080%	118.52万	0.00亿	0.000%
2026-05-19	12.532	12.502	12.572	12.142	0.100	0.806%	81.25万	0.00亿	0.000%
2026-05-18	12.292	12.402	12.672	12.272	-0.420	-3.276%	119.87万	0.00亿	0.000%
2026-05-15	13.722	12.822	13.722	12.632	-1.060	-7.636%	175.37万	0.00亿	0.000%
2026-05-14	14.352	13.882	14.492	13.862	-0.550	-3.811%	106.67万	0.00亿	0.000%
2026-05-13	14.392	14.432	14.872	14.332	0.290	2.051%	172.84万	0.00亿	0.000%
2026-05-12	14.602	14.142	14.702	14.112	-0.180	-1.257%	108.55万	0.00亿	0.000%
2026-05-11	14.422	14.322	14.602	14.242	-0.240	-1.648%	105.68万	0.00亿	0.000%
2026-05-08	14.262	14.562	14.702	14.012	0.090	0.622%	136.15万	0.00亿	0.000%
2026-05-07	14.252	14.472	14.732	14.182	0.500	3.579%	146.56万	0.00亿	0.000%
2026-05-06	13.732	13.972	14.022	13.432	0.310	2.269%	108.62万	0.00亿	0.000%
2026-04-30	13.702	13.662	13.872	13.482	-0.170	-1.229%	67.78万	0.00亿	0.000%
2026-04-29	13.082	13.832	13.842	13.002	0.530	3.984%	110.10万	0.00亿	0.000%
2026-04-28	13.612	13.302	13.622	13.062	-0.480	-3.483%	103.76万	0.00亿	0.000%
2026-04-27	14.062	13.782	14.122	13.652	-0.260	-1.852%	83.63万	0.00亿	0.000%
2026-04-24	13.702	14.042	14.302	13.462	0.240	1.739%	120.41万	0.00亿	0.000%
2026-04-23	14.542	13.802	14.592	13.712	-0.700	-4.827%	147.29万	0.00亿	0.000%
2026-04-22	14.272	14.502	14.632	14.242	0.080	0.555%	98.53万	0.00亿	0.000%
2026-04-21	14.682	14.422	14.702	13.942	-0.110	-0.757%	116.53万	0.00亿	0.000%
2026-04-20	14.482	14.532	14.642	14.302	0.090	0.623%	91.59万	0.00亿	0.000%
2026-04-17	14.052	14.442	14.652	13.952	0.260	1.833%	137.71万	0.00亿	0.000%
2026-04-16	14.152	14.182	14.252	14.012	0.010	0.071%	98.44万	0.00亿	0.000%
2026-04-15	14.472	14.172	14.622	14.092	0.000	0.000%	123.33万	0.00亿	0.000%
2026-04-14	14.402	14.192	14.492	14.002	0.100	0.710%	106.52万	0.00亿	0.000%
2026-04-13	13.902	14.092	14.152	13.872	0.000	0.000%	85.93万	0.00亿	0.000%
2026-04-10	14.472	14.092	14.502	14.072	0.000	0.000%	109.45万	0.00亿	0.000%
2026-04-09	14.102	14.242	14.392	13.912	0.000	0.000%	102.35万	0.00亿	0.000%
2026-04-08	14.092	14.372	14.452	13.882	0.000	0.000%	174.76万	0.00亿	0.000%
2026-04-07	13.102	13.422	13.612	13.102	0.000	0.000%	109.15万	0.00亿	0.000%
2026-04-03	13.502	13.102	13.542	12.912	0.000	0.000%	114.26万	0.00亿	0.000%
2026-04-02	13.452	13.442	13.752	13.082	0.000	0.000%	170.21万	0.00亿	0.000%
2026-04-01	13.792	13.442	13.792	13.202	0.000	0.000%	207.64万	0.00亿	0.000%