淮北矿业（600985）历史行情

以下为淮北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
2026-10-14	15.900	15.810	16.180	15.650	-0.180	-1.126%	1,884.42万	3.00亿	0.700%
2026-10-13	15.890	15.990	16.080	15.530	0.170	1.075%	22.07万	0.00亿	0.000%
2026-10-12	16.460	15.820	16.650	15.690	-0.570	-3.478%	26.48万	0.00亿	0.000%
2026-10-09	16.350	16.390	16.680	16.300	0.100	0.614%	24.10万	0.00亿	0.000%
2026-10-08	15.880	16.290	16.310	15.880	0.420	2.647%	17.80万	0.00亿	0.000%
2026-10-07	15.850	15.870	16.270	15.830	-0.030	-0.189%	1,360.37万	2.17亿	0.505%
2026-10-06	15.850	15.870	16.270	15.830	-0.030	-0.189%	1,360.37万	2.17亿	0.505%
2026-10-05	15.850	15.870	16.270	15.830	-0.030	-0.189%	1,360.37万	2.17亿	0.505%
2026-10-02	15.850	15.870	16.270	15.830	-0.030	-0.189%	1,360.37万	2.17亿	0.505%
2026-10-01	15.850	15.870	16.270	15.830	-0.030	-0.189%	1,360.37万	2.17亿	0.505%
2026-09-30	15.850	15.870	16.270	15.830	-0.030	-0.189%	13.60万	0.00亿	0.000%
2026-09-29	16.240	15.900	16.390	15.570	-0.430	-2.633%	23.19万	0.00亿	0.000%
2026-09-28	16.380	16.330	16.430	16.090	-0.160	-0.970%	18.36万	0.00亿	0.000%
2026-09-27	16.510	16.490	16.790	16.480	-0.120	-0.722%	1,028.44万	1.71亿	0.382%
2026-09-24	16.510	16.490	16.790	16.480	-0.120	-0.722%	10.28万	0.00亿	0.000%
2026-09-23	16.680	16.610	16.800	16.500	-0.130	-0.777%	7.82万	0.00亿	0.000%
2026-09-22	16.540	16.740	16.830	16.400	0.030	0.180%	13.70万	0.00亿	0.000%
2026-09-21	16.300	16.710	16.750	16.140	0.270	1.642%	16.35万	0.00亿	0.000%
2026-09-18	16.600	16.440	16.700	16.350	-0.220	-1.321%	17.89万	0.00亿	0.000%
2026-09-17	16.500	16.660	16.730	16.290	0.030	0.180%	14.71万	0.00亿	0.000%
2026-09-16	16.800	16.630	16.940	16.470	-0.210	-1.247%	17.32万	0.00亿	0.000%
2026-09-15	16.700	16.840	17.000	16.530	0.180	1.080%	14.89万	0.00亿	0.000%
2026-09-14	16.520	16.660	16.880	16.510	-0.050	-0.299%	15.75万	0.00亿	0.000%
2026-09-11	17.230	16.710	17.250	16.640	-0.490	-2.849%	18.84万	0.00亿	0.000%
2026-09-10	17.200	17.200	17.440	16.950	-0.060	-0.348%	16.04万	0.00亿	0.000%
2026-09-09	16.750	17.260	17.490	16.700	0.470	2.799%	24.95万	0.00亿	0.000%
2026-09-08	16.830	16.790	16.940	16.570	0.070	0.419%	23.37万	0.00亿	0.000%
2026-09-07	16.950	16.720	17.150	16.480	-0.320	-1.878%	31.51万	0.00亿	0.000%
2026-09-04	17.350	17.040	17.350	16.950	-0.090	-0.525%	17.58万	0.00亿	0.000%
2026-09-03	16.990	17.130	17.530	16.910	0.130	0.765%	30.74万	0.00亿	0.000%
2026-09-02	17.650	17.000	17.780	16.900	-0.500	-2.857%	38.99万	0.00亿	0.000%
2026-09-01	18.500	17.500	18.770	17.320	-1.240	-6.617%	53.38万	0.00亿	0.000%
2026-08-31	18.000	18.740	18.740	17.800	0.830	4.634%	52.79万	0.00亿	0.000%
2026-08-28	18.140	17.910	18.480	17.610	-0.220	-1.213%	26.91万	0.00亿	0.000%
2026-08-27	17.530	18.130	18.320	17.530	0.460	2.603%	27.36万	0.00亿	0.000%
2026-08-26	17.390	17.670	17.850	17.290	0.140	0.799%	24.30万	0.00亿	0.000%
2026-08-25	17.930	17.530	18.240	17.460	-0.460	-2.557%	28.83万	0.00亿	0.000%
2026-08-24	18.290	17.990	18.560	17.790	-0.040	-0.222%	29.70万	0.00亿	0.000%
2026-08-21	17.350	18.030	18.570	17.050	0.430	2.443%	39.21万	0.00亿	0.000%
2026-08-20	16.880	17.600	17.960	16.770	0.460	2.684%	39.13万	0.00亿	0.000%
2026-08-19	17.550	17.140	17.890	16.890	0.010	0.058%	34.71万	0.00亿	0.000%
2026-08-18	16.930	17.130	17.240	16.770	0.250	1.481%	22.87万	0.00亿	0.000%
2026-08-17	17.200	16.880	17.650	16.640	-0.460	-2.653%	24.80万	0.00亿	0.000%
2026-08-14	16.270	17.340	17.560	16.060	1.080	6.642%	43.79万	0.00亿	0.000%
2026-08-13	16.020	16.260	16.520	15.910	0.120	0.743%	27.03万	0.00亿	0.000%
2026-08-12	16.550	16.140	16.920	15.770	-0.690	-4.100%	31.32万	0.00亿	0.000%
2026-08-11	17.030	16.830	17.110	16.460	-0.030	-0.178%	29.71万	0.00亿	0.000%
2026-08-10	16.440	16.860	17.100	16.340	0.340	2.058%	29.44万	0.00亿	0.000%
2026-08-07	16.390	16.520	16.610	15.880	0.020	0.121%	34.29万	0.00亿	0.000%
2026-08-06	15.000	16.500	16.500	14.910	1.500	10.000%	42.16万	0.00亿	0.000%
2026-08-05	14.660	15.000	15.020	14.610	0.210	1.420%	19.67万	0.00亿	0.000%
2026-08-04	14.530	14.790	14.900	14.250	0.160	1.094%	24.47万	0.00亿	0.000%
2026-08-03	15.030	14.630	15.280	14.450	-0.480	-3.177%	28.32万	0.00亿	0.000%
2026-07-31	15.010	15.110	15.400	14.930	-0.290	-1.883%	18.06万	0.00亿	0.000%
2026-07-30	15.330	15.400	15.490	15.080	0.060	0.391%	20.32万	0.00亿	0.000%
2026-07-29	14.530	15.340	15.490	14.530	0.810	5.575%	26.36万	0.00亿	0.000%
2026-07-28	14.900	14.530	14.900	14.110	-0.420	-2.809%	19.36万	0.00亿	0.000%
2026-07-27	14.490	14.950	15.130	14.180	0.310	2.117%	20.51万	0.00亿	0.000%
2026-07-24	15.110	14.640	15.390	14.610	-0.640	-4.188%	16.58万	0.00亿	0.000%
2026-07-23	15.100	15.280	15.450	14.990	-0.110	-0.715%	22.37万	0.00亿	0.000%
2026-07-22	14.880	15.390	15.420	14.560	0.510	3.427%	36.19万	0.00亿	0.000%
2026-07-21	15.550	14.880	15.570	14.760	-0.740	-4.738%	34.49万	0.00亿	0.000%
2026-07-20	14.310	15.620	15.620	14.300	1.420	10.000%	30.35万	0.00亿	0.000%
2026-07-17	14.820	14.200	15.020	14.200	-0.710	-4.762%	20.47万	0.00亿	0.000%
2026-07-16	15.040	14.910	15.290	14.490	-0.140	-0.930%	25.60万	0.00亿	0.000%
2026-07-15	14.800	15.050	15.320	14.680	0.260	1.758%	25.18万	0.00亿	0.000%
2026-07-14	13.920	14.790	15.000	13.840	0.990	7.174%	36.47万	0.00亿	0.000%
2026-07-13	14.040	13.800	14.110	13.610	-0.170	-1.217%	16.78万	0.00亿	0.000%
2026-07-10	13.910	13.970	14.270	13.750	-0.220	-1.550%	19.59万	0.00亿	0.000%
2026-07-09	14.390	14.190	14.650	14.160	-0.370	-2.541%	21.15万	0.00亿	0.000%
2026-07-08	14.390	14.560	14.770	14.230	0.280	1.961%	28.01万	0.00亿	0.000%
2026-07-07	14.590	14.280	14.750	14.030	-0.310	-2.125%	23.07万	0.00亿	0.000%
2026-07-06	14.240	14.590	14.700	13.750	0.320	2.242%	46.29万	0.00亿	0.000%
2026-07-03	14.380	14.270	14.860	14.120	0.070	0.493%	22.96万	0.00亿	0.000%
2026-07-02	14.680	14.200	15.200	14.120	-0.410	-2.806%	30.96万	0.00亿	0.000%
2026-07-01	14.000	14.610	14.740	13.850	0.560	3.986%	25.02万	0.00亿	0.000%
2026-06-30	14.600	14.050	14.990	13.980	-0.770	-5.196%	26.60万	0.00亿	0.000%
2026-06-29	14.750	14.820	14.970	14.300	0.260	1.786%	20.53万	0.00亿	0.000%
2026-06-26	15.390	14.560	15.440	14.500	-0.560	-3.704%	18.41万	0.00亿	0.000%
2026-06-25	15.070	15.120	15.450	14.700	0.070	0.465%	24.80万	0.00亿	0.000%
2026-06-24	15.670	15.050	15.850	15.000	-0.480	-3.091%	23.22万	0.00亿	0.000%
2026-06-23	15.780	15.530	16.080	15.310	0.060	0.388%	30.96万	0.00亿	0.000%
2026-06-22	14.840	15.470	15.580	14.830	0.490	3.271%	26.70万	0.00亿	0.000%
2026-06-18	15.390	14.980	15.580	14.930	-0.470	-3.042%	29.40万	0.00亿	0.000%
2026-06-17	15.530	15.450	15.850	15.370	-0.080	-0.515%	27.18万	0.00亿	0.000%
2026-06-16	16.110	15.530	16.280	15.440	-0.820	-5.015%	27.07万	0.00亿	0.000%
2026-06-15	16.030	16.350	16.450	15.400	-0.270	-1.625%	54.46万	0.00亿	0.000%
2026-06-12	16.000	16.620	16.800	16.000	0.200	1.218%	31.44万	0.00亿	0.000%
2026-06-11	16.330	16.420	16.820	16.110	0.190	1.171%	26.04万	0.00亿	0.000%
2026-06-10	16.500	16.230	17.230	16.110	-0.600	-3.565%	45.68万	0.00亿	0.000%
2026-06-09	16.550	16.830	16.880	15.840	0.100	0.598%	54.96万	0.00亿	0.000%
2026-06-08	16.440	16.730	17.520	16.200	-0.110	-0.653%	50.58万	0.00亿	0.000%
2026-06-05	16.320	16.840	17.050	16.080	0.510	3.123%	52.89万	0.00亿	0.000%
2026-06-04	15.580	16.330	17.150	15.380	0.750	4.814%	63.95万	0.00亿	0.000%
2026-06-03	15.200	15.580	15.800	14.980	0.150	0.972%	34.06万	0.00亿	0.000%
2026-06-02	15.310	15.430	15.530	14.910	-0.130	-0.835%	45.28万	0.00亿	0.000%
2026-06-01	14.350	15.560	15.640	14.080	1.060	7.310%	61.31万	0.00亿	0.000%
2026-05-29	14.460	14.500	14.740	14.320	0.040	0.277%	24.90万	0.00亿	0.000%
2026-05-28	14.170	14.460	14.840	14.050	0.230	1.616%	34.29万	0.00亿	0.000%
2026-05-27	13.420	14.230	14.350	13.180	0.870	6.512%	46.68万	0.00亿	0.000%
2026-05-26	13.550	13.360	13.790	13.270	-0.520	-3.746%	44.13万	0.00亿	0.000%
2026-05-25	13.390	13.880	13.890	13.380	1.280	10.159%	53.87万	0.00亿	0.000%
2026-05-22	12.750	12.600	12.830	12.410	-0.150	-1.176%	12.26万	0.00亿	0.000%
2026-05-21	13.050	12.750	13.230	12.730	-0.420	-3.189%	14.78万	0.00亿	0.000%
2026-05-20	13.270	13.170	13.430	13.070	-0.220	-1.643%	12.92万	0.00亿	0.000%
2026-05-19	13.180	13.390	13.560	13.150	0.150	1.133%	20.16万	0.00亿	0.000%
2026-05-18	13.170	13.240	13.430	13.020	0.070	0.532%	17.62万	0.00亿	0.000%
2026-05-15	12.990	13.170	13.350	12.870	0.220	1.699%	21.34万	0.00亿	0.000%
2026-05-14	13.020	12.950	13.160	12.950	-0.070	-0.538%	14.44万	0.00亿	0.000%
2026-05-13	13.230	13.020	13.400	12.870	-0.270	-2.032%	19.32万	0.00亿	0.000%
2026-05-12	13.330	13.290	13.550	13.220	-0.070	-0.524%	14.24万	0.00亿	0.000%
2026-05-11	13.300	13.360	13.660	13.150	0.070	0.527%	27.11万	0.00亿	0.000%
2026-05-08	13.760	13.290	13.810	13.240	-0.290	-2.135%	20.09万	0.00亿	0.000%
2026-05-07	14.350	13.580	14.500	13.550	-0.880	-6.086%	26.73万	0.00亿	0.000%
2026-05-06	14.610	14.460	14.610	14.150	-0.100	-0.687%	21.22万	0.00亿	0.000%
2026-04-30	14.630	14.560	14.900	14.340	-0.030	-0.206%	23.23万	0.00亿	0.000%
2026-04-29	14.400	14.590	14.800	14.170	-0.260	-1.751%	35.04万	0.00亿	0.000%
2026-04-28	14.140	14.850	14.940	14.050	0.680	4.799%	31.30万	0.00亿	0.000%
2026-04-27	13.950	14.170	14.230	13.850	0.220	1.577%	23.41万	0.00亿	0.000%
2026-04-24	13.900	13.950	14.000	13.760	0.020	0.144%	13.91万	0.00亿	0.000%
2026-04-23	13.480	13.930	14.040	13.470	0.330	2.426%	20.11万	0.00亿	0.000%
2026-04-22	13.570	13.600	13.730	13.410	0.140	1.040%	13.07万	0.00亿	0.000%
2026-04-21	12.990	13.460	13.540	12.960	0.380	2.905%	17.40万	0.00亿	0.000%
2026-04-20	13.050	13.080	13.200	12.710	0.080	0.615%	24.38万	0.00亿	0.000%
2026-04-17	13.350	13.000	13.390	12.960	0.000	0.000%	14.55万	0.00亿	0.000%
2026-04-16	13.450	13.360	13.640	13.330	-0.120	-0.890%	20.70万	2.84亿	0.770%
2026-04-15	13.170	13.480	13.670	12.970	0.000	0.000%	18.65万	0.00亿	0.000%
2026-04-14	13.100	13.250	13.260	13.030	0.060	0.455%	10.34万	0.00亿	0.000%
2026-04-13	13.150	13.190	13.340	13.030	0.000	0.000%	13.49万	0.00亿	0.000%
2026-04-10	13.100	13.030	13.280	12.960	0.000	0.000%	15.97万	0.00亿	0.000%
2026-04-09	13.160	13.150	13.350	13.060	0.000	0.000%	14.98万	0.00亿	0.000%
2026-04-08	13.050	13.230	13.330	12.760	0.000	0.000%	32.19万	0.00亿	0.000%
2026-04-07	13.260	13.440	13.510	13.050	0.000	0.000%	16.45万	0.00亿	0.000%
2026-04-03	13.630	13.170	13.630	13.120	0.000	0.000%	11.52万	0.00亿	0.000%
2026-04-02	13.450	13.550	13.850	13.450	0.000	0.000%	18.22万	0.00亿	0.000%
2026-04-01	13.260	13.530	13.650	13.090	0.000	0.000%	25.28万	0.00亿	0.000%