淮北矿业
SH600985 前复权 MAIN
15.87
-0.03
(-0.19%)
今开
15.85
最高
16.27
最低
15.83
昨收
15.90
振幅
2.77%
成交量
1,360.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.24
MA10
16.44
MA20
16.69
MA60
16.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.85 | 16.27 | 15.83 | 15.87 | 1,360万 |
| 2 | 2026-09-29 | 16.24 | 16.39 | 15.57 | 15.90 | 2,319万 |
| 3 | 2026-09-28 | 16.38 | 16.43 | 16.09 | 16.33 | 1,836万 |
| 4 | 2026-09-24 | 16.51 | 16.79 | 16.48 | 16.49 | 1,028万 |
| 5 | 2026-09-23 | 16.68 | 16.80 | 16.50 | 16.61 | 782万 |
| 6 | 2026-09-22 | 16.54 | 16.83 | 16.40 | 16.74 | 1,370万 |
| 7 | 2026-09-21 | 16.30 | 16.75 | 16.14 | 16.71 | 1,635万 |
| 8 | 2026-09-18 | 16.60 | 16.70 | 16.35 | 16.44 | 1,789万 |
| 9 | 2026-09-17 | 16.50 | 16.73 | 16.29 | 16.66 | 1,471万 |
| 10 | 2026-09-16 | 16.80 | 16.94 | 16.47 | 16.63 | 1,732万 |
| 11 | 2026-09-15 | 16.70 | 17.00 | 16.53 | 16.84 | 1,489万 |
| 12 | 2026-09-14 | 16.52 | 16.88 | 16.51 | 16.66 | 1,575万 |