Yintai Resources Co Ltd（000975.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	24.17	25.35	23.85	24.63	+3.71%	60,479,723
2026-10-15	23.30	24.60	23.27	23.75	+1.32%	58,417,730
2026-10-14	23.51	24.05	23.30	23.44	-1.51%	32,612,268
2026-10-13	22.85	24.33	22.80	23.80	+2.15%	44,245,602
2026-10-12	23.73	23.83	22.91	23.30	-2.35%	62,062,996
2026-10-09	22.37	23.95	22.37	23.86	+7.77%	62,880,023
2026-10-08	22.29	22.59	21.97	22.14	-2.72%	23,065,764
2026-09-30	22.30	22.83	22.11	22.76	+2.20%	31,624,555
2026-09-29	21.99	22.37	21.71	22.27	+0.63%	34,834,031
2026-09-28	22.53	22.72	21.91	22.13	-4.49%	41,075,770
2026-09-24	23.80	24.09	22.94	23.17	-4.57%	48,262,203
2026-09-23	24.32	24.49	24.09	24.28	+0.33%	21,391,721
2026-09-22	24.56	24.73	24.11	24.20	-1.71%	31,975,348
2026-09-21	25.29	25.38	24.54	24.62	-3.49%	42,786,367
2026-09-18	25.67	25.79	24.58	25.51	+1.96%	46,660,781
2026-09-17	25.99	26.43	24.55	25.02	-5.66%	64,128,062
2026-09-16	25.45	26.56	25.26	26.52	+4.20%	37,071,137
2026-09-15	25.60	26.01	25.37	25.45	-0.93%	22,376,031
2026-09-14	24.93	26.38	24.93	25.69	+1.18%	30,571,275
2026-09-11	25.15	25.56	24.59	25.39	-1.86%	37,602,180
2026-09-10	25.98	26.15	25.60	25.87	-0.42%	21,697,441
2026-09-09	25.58	26.35	25.41	25.98	+0.70%	33,350,082
2026-09-08	26.10	26.23	25.60	25.80	+0.00%	34,668,648
2026-09-07	25.73	26.23	25.48	25.80	-1.71%	31,901,348
2026-09-04	27.04	27.17	26.09	26.25	-1.46%	41,629,691
2026-09-03	26.90	27.28	26.42	26.64	+0.60%	46,520,953
2026-09-02	25.60	26.73	25.11	26.48	+0.30%	48,464,070
2026-09-01	26.35	26.94	26.20	26.40	+0.19%	45,998,406
2026-08-31	25.90	26.62	25.40	26.35	-3.52%	76,533,586
2026-08-28	27.00	27.65	26.60	27.31	-0.33%	42,489,840
2026-08-27	27.37	28.19	26.95	27.40	+0.11%	58,098,508
2026-08-26	27.86	28.28	27.27	27.37	-1.55%	50,108,078
2026-08-25	29.26	29.39	27.50	27.80	-4.99%	55,877,277
2026-08-24	28.85	30.28	28.01	29.26	+2.38%	81,173,125
2026-08-21	28.30	28.80	27.64	28.58	+2.44%	71,647,352
2026-08-20	28.30	29.00	27.57	27.90	+4.10%	87,634,000
2026-08-19	26.31	27.80	26.27	26.80	-0.63%	54,549,910
2026-08-18	27.00	27.42	26.50	26.97	+0.19%	39,287,070
2026-08-17	26.30	27.05	26.30	26.92	+4.46%	47,503,961
2026-08-14	25.00	25.94	24.67	25.77	+1.82%	43,713,566
2026-08-13	26.62	26.88	25.31	25.31	-4.42%	61,231,020
2026-08-12	26.07	26.68	25.86	26.48	+2.00%	46,190,512
2026-08-11	27.50	28.13	25.54	25.96	-4.35%	88,326,602
2026-08-10	26.00	27.24	25.95	27.14	+3.00%	66,087,969
2026-08-07	25.54	26.42	25.15	26.35	+3.50%	62,347,324
2026-08-06	25.50	25.79	24.98	25.46	+5.12%	94,318,289
2026-08-05	22.82	24.38	22.28	24.22	+7.36%	75,015,875
2026-08-04	22.80	22.94	22.33	22.56	-1.18%	48,204,969
2026-08-03	23.10	23.29	22.34	22.83	-2.35%	56,642,977
2026-07-31	23.26	24.07	23.16	23.38	+0.91%	76,816,633
2026-07-30	23.00	24.19	22.85	23.17	+3.21%	95,785,375
2026-07-29	21.62	22.58	21.62	22.45	+2.32%	52,741,598
2026-07-28	21.80	22.27	21.56	21.94	-2.23%	50,435,332
2026-07-27	22.54	22.59	21.73	22.44	+2.94%	72,366,938
2026-07-24	21.23	22.69	21.23	21.80	-4.43%	89,203,703
2026-07-23	22.60	23.66	22.31	22.81	+1.29%	130,193,953
2026-07-22	21.21	22.52	21.10	22.52	+10.01%	93,540,797
2026-07-21	19.51	20.62	19.26	20.47	+7.74%	77,960,812
2026-07-20	18.60	19.36	18.36	19.00	+2.43%	55,128,840
2026-07-17	19.00	19.10	18.15	18.55	-3.89%	54,188,633
2026-07-16	19.10	19.88	18.99	19.30	-0.21%	49,149,820
2026-07-15	19.80	20.05	18.96	19.34	-2.81%	50,665,352
2026-07-14	18.97	20.07	18.59	19.90	+1.95%	67,920,750
2026-07-13	19.60	20.30	19.33	19.52	-2.55%	58,326,625
2026-07-10	19.31	20.98	19.01	20.03	+4.21%	72,726,984
2026-07-09	19.17	19.32	18.25	19.22	-1.18%	63,465,426
2026-07-08	19.48	20.25	19.06	19.45	-0.71%	60,962,871
2026-07-07	20.11	20.30	19.46	19.59	-3.07%	60,369,715
2026-07-06	19.70	21.47	19.38	20.21	+1.86%	139,877,375
2026-07-03	19.25	19.84	19.25	19.84	+9.98%	66,921,633
2026-07-02	17.18	18.46	17.16	18.04	+7.51%	106,426,648
2026-07-01	16.74	17.25	16.60	16.78	-1.29%	47,999,414
2026-06-30	17.01	17.15	16.65	17.00	-2.58%	57,502,375
2026-06-29	17.33	17.63	17.01	17.45	+0.81%	48,091,113
2026-06-26	18.09	18.40	17.01	17.31	-4.05%	62,389,086
2026-06-25	18.60	18.60	17.80	18.04	-5.65%	85,754,242
2026-06-24	18.90	19.45	18.79	19.12	-0.16%	49,747,359
2026-06-23	21.00	21.03	19.15	19.15	-10.01%	72,892,266
2026-06-22	20.90	21.33	20.33	21.28	+1.00%	63,006,738
2026-06-18	21.80	21.94	20.81	21.07	-3.70%	44,491,633
2026-06-17	21.69	22.34	21.60	21.88	+1.06%	40,940,379
2026-06-16	22.41	22.41	21.48	21.65	-2.26%	44,053,090
2026-06-15	22.04	22.59	21.89	22.15	+4.93%	67,888,359
2026-06-12	21.00	21.86	20.76	21.11	+2.88%	57,815,141
2026-06-11	20.10	20.72	19.97	20.52	+1.33%	39,791,449
2026-06-10	20.34	20.58	20.05	20.25	-2.36%	40,806,449
2026-06-09	20.56	20.85	19.95	20.74	+2.17%	38,842,824
2026-06-08	20.54	20.88	19.82	20.30	-7.05%	57,725,258
2026-06-05	22.09	22.41	21.62	21.84	-1.67%	39,990,801
2026-06-04	22.73	23.02	22.03	22.21	-2.67%	37,580,473
2026-06-03	22.50	23.10	22.34	22.82	-0.95%	44,536,367
2026-06-02	22.69	23.14	21.77	23.04	+1.50%	53,811,578
2026-06-01	22.36	23.06	22.27	22.70	+1.07%	45,337,000
2026-05-29	23.72	23.79	22.39	22.46	-1.49%	45,095,262
2026-05-28	23.56	23.60	22.46	22.80	-4.52%	54,054,672
2026-05-27	25.01	25.50	23.66	23.88	-5.87%	52,965,359
2026-05-26	24.07	25.59	23.66	25.37	+4.23%	52,362,609
2026-05-25	24.38	24.78	24.07	24.34	+1.88%	35,656,688
2026-05-22	23.56	24.10	23.16	23.89	+2.23%	33,986,246
2026-05-21	24.00	24.57	23.33	23.37	-1.18%	48,640,688
2026-05-20	23.65	23.83	23.08	23.65	-1.58%	44,645,738
2026-05-19	24.31	24.45	23.74	24.03	-1.52%	29,697,109
2026-05-18	24.53	24.76	24.04	24.40	-2.75%	58,385,121
2026-05-15	26.50	26.59	24.70	25.09	-7.07%	69,717,008
2026-05-14	27.66	27.75	26.61	27.00	-3.02%	39,209,754
2026-05-13	28.06	28.39	27.52	27.84	-0.78%	32,409,461
2026-05-12	28.67	28.86	28.03	28.06	-0.11%	37,027,449
2026-05-11	28.83	28.90	27.82	28.09	-3.90%	43,997,578
2026-05-08	28.16	29.41	28.01	29.23	+3.80%	53,788,699
2026-05-07	27.95	28.60	27.45	28.16	+2.10%	52,035,398
2026-05-06	26.25	27.70	26.25	27.58	+5.87%	54,370,180
2026-04-30	26.95	27.09	25.61	26.05	-4.26%	55,083,262
2026-04-29	26.48	27.30	26.48	27.21	+1.38%	28,588,029
2026-04-28	27.23	27.47	26.69	26.84	-2.22%	27,067,230
2026-04-27	27.38	27.95	27.15	27.45	-0.54%	27,753,900
2026-04-24	27.60	27.77	26.92	27.60	-2.16%	27,266,391
2026-04-23	29.57	29.77	27.82	28.21	-5.34%	45,965,953
2026-04-22	30.15	30.31	29.45	29.80	-1.78%	39,535,509
2026-04-21	30.37	30.52	29.71	30.34	-0.10%	21,078,806
2026-04-20	29.68	31.01	29.59	30.37	+2.15%	26,765,906
2026-04-17	29.77	29.95	29.55	29.73	-1.36%	19,379,478
2026-04-16	29.97	30.46	29.66	30.14	+0.97%	25,205,860
2026-04-15	30.98	31.21	29.69	29.85	-1.81%	24,978,657
2026-04-14	31.05	31.57	30.00	30.40	-0.98%	23,840,732
2026-04-13	30.57	31.25	30.29	30.70	+0.36%	22,827,720
2026-04-10	31.65	31.81	30.50	30.59	-2.17%	32,612,995
2026-04-09	30.75	31.50	30.36	31.27	-1.91%	36,651,401
2026-04-08	31.66	32.29	31.18	31.88	+8.62%	71,244,553
2026-04-07	29.78	30.20	29.22	29.35	-2.17%	19,643,805
2026-04-03	29.80	30.25	29.43	30.00	+0.74%	21,656,928
2026-04-02	30.48	30.48	29.48	29.78	-2.74%	30,687,056
2026-04-01	30.27	31.18	30.20	30.62	+3.17%	37,407,753
2026-03-31	30.18	30.34	29.40	29.68	-0.64%	29,541,190
2026-03-30	28.23	29.99	28.08	29.87	+5.73%	46,383,515
2026-03-27	26.40	28.60	26.39	28.25	+5.21%	40,168,447
2026-03-26	27.30	27.66	26.57	26.85	-2.11%	23,855,155
2026-03-25	27.88	28.60	27.23	27.43	+3.08%	39,531,394
2026-03-24	26.58	26.73	25.65	26.61	+2.11%	47,327,524
2026-03-23	27.04	27.27	26.01	26.06	-9.76%	73,592,866
2026-03-20	29.00	29.49	28.40	28.88	-1.10%	46,206,842
2026-03-19	30.28	30.56	28.95	29.20	-7.30%	72,642,918
2026-03-18	30.44	31.75	30.26	31.50	+3.01%	37,670,766
2026-03-17	30.57	31.08	30.10	30.58	+0.00%	36,960,532
2026-03-16	32.15	32.28	29.51	30.58	-6.71%	58,213,092
2026-03-13	33.83	33.85	32.63	32.78	-0.58%	30,879,858
2026-03-12	33.00	33.60	32.28	32.97	-0.54%	28,112,071
2026-03-11	33.00	33.70	32.68	33.15	+1.84%	38,050,365
2026-03-10	31.90	32.89	31.67	32.55	+3.04%	41,230,688
2026-03-09	30.01	31.79	29.52	31.59	+3.61%	50,734,027
2026-03-06	30.89	31.10	29.85	30.49	-1.61%	35,536,128
2026-03-05	31.86	31.90	30.41	30.99	-1.77%	38,091,921
2026-03-04	30.07	32.28	30.01	31.55	-0.50%	56,308,279
2026-03-03	32.46	33.56	31.34	31.71	-6.29%	87,280,098
2026-03-02	31.58	33.94	30.43	33.84	+9.23%	114,326,523
2026-02-27	30.68	31.38	30.52	30.98	+0.98%	42,020,477
2026-02-26	31.01	31.27	30.60	30.68	-1.22%	23,338,210
2026-02-25	30.80	31.38	30.36	31.06	+1.14%	39,781,744
2026-02-24	30.80	31.10	30.41	30.71	+4.00%	37,460,916
2026-02-13	30.11	30.45	29.42	29.53	-3.28%	47,216,668
2026-02-12	30.66	31.48	30.37	30.53	-1.45%	35,390,477
2026-02-11	29.91	31.20	29.82	30.98	+2.96%	38,607,711
2026-02-10	30.00	30.52	29.87	30.09	-0.03%	32,219,268
2026-02-09	30.58	31.20	29.91	30.10	-0.53%	48,188,874
2026-02-06	28.57	30.84	28.30	30.26	-0.66%	49,760,795
2026-02-05	30.45	31.20	29.70	30.46	-2.68%	57,553,805
2026-02-04	32.12	32.39	30.89	31.30	-1.76%	75,728,545
2026-02-03	30.63	32.97	29.40	31.86	+1.59%	135,972,323
2026-02-02	31.36	31.36	31.36	31.36	-9.99%	7,064,200
2026-01-30	35.20	36.45	34.84	34.84	-10.00%	49,311,805
2026-01-29	41.03	42.29	37.40	38.71	+0.05%	99,281,077
2026-01-28	36.69	38.90	35.78	38.69	+8.28%	85,216,476
2026-01-27	36.10	39.62	34.61	35.73	-5.92%	88,769,417
2026-01-26	35.90	38.00	35.74	37.98	+9.93%	64,978,126
2026-01-23	35.81	36.12	34.09	34.55	+1.41%	46,751,003
2026-01-22	33.02	34.99	33.02	34.07	-2.07%	42,153,922
2026-01-21	33.40	35.75	33.31	34.79	+6.23%	52,415,529
2026-01-20	29.98	32.98	29.11	32.75	+8.16%	48,892,098
2026-01-19	28.59	30.28	28.50	30.28	+8.03%	39,963,647
2026-01-16	28.45	29.08	27.95	28.03	-1.82%	31,973,213
2026-01-15	27.88	28.80	27.63	28.55	+2.18%	39,434,495
2026-01-14	27.36	28.48	27.16	27.94	+3.60%	48,239,406
2026-01-13	25.56	28.18	25.56	26.97	+4.86%	52,799,074
2026-01-12	26.02	26.23	25.49	25.72	+1.10%	37,405,388
2026-01-09	24.50	25.63	24.49	25.44	+3.00%	39,229,723
2026-01-08	24.80	25.33	24.38	24.70	-1.08%	28,314,040
2026-01-07	25.05	25.45	24.54	24.97	-0.20%	32,909,728
2026-01-06	24.70	25.57	24.63	25.02	+1.38%	44,271,763
2026-01-05	24.79	24.85	24.33	24.68	+1.44%	36,170,515
2025-12-31	24.17	24.79	23.96	24.33	+0.25%	28,871,191
2025-12-30	23.92	24.50	23.47	24.27	-0.12%	37,824,871
2025-12-29	25.04	25.17	24.30	24.30	-2.96%	36,310,561
2025-12-26	24.34	25.14	24.34	25.04	+3.99%	33,738,777
2025-12-25	24.50	24.50	24.00	24.08	-2.86%	33,990,093
2025-12-24	25.54	25.75	24.55	24.79	-2.59%	51,136,867
2025-12-23	25.21	25.72	24.88	25.45	+1.60%	59,218,720
2025-12-22	24.91	25.22	24.72	25.05	+1.05%	66,503,674
2025-12-19	24.50	24.91	24.20	24.79	-0.32%	30,090,755
2025-12-18	24.51	25.17	24.40	24.87	+0.40%	30,911,290
2025-12-17	23.85	25.15	23.85	24.77	+4.60%	59,935,379
2025-12-16	24.20	24.47	23.42	23.68	-3.31%	38,509,587
2025-12-15	24.17	24.65	23.89	24.49	+0.86%	36,046,353
2025-12-12	24.20	24.49	23.86	24.28	+2.71%	45,175,431
2025-12-11	22.68	24.37	22.68	23.64	+6.06%	80,064,985
2025-12-10	22.11	22.45	21.90	22.29	+3.48%	39,665,347
2025-12-09	21.63	22.20	21.31	21.54	-1.55%	37,356,519
2025-12-08	22.15	22.15	21.50	21.88	-1.53%	37,907,794
2025-12-05	21.85	22.35	21.65	22.22	+1.51%	22,744,164
2025-12-04	22.13	22.39	21.80	21.89	-0.50%	21,669,926
2025-12-03	22.16	22.31	21.92	22.00	-0.09%	20,418,010
2025-12-02	22.30	22.31	21.92	22.02	-1.83%	25,068,472
2025-12-01	21.99	22.90	21.99	22.43	+5.65%	61,229,395
2025-11-28	20.95	21.55	20.88	21.23	+1.38%	34,633,051
2025-11-27	20.79	21.03	20.64	20.94	+1.31%	26,816,427
2025-11-26	20.59	20.93	20.48	20.67	+0.15%	21,600,322
2025-11-25	20.60	20.86	20.43	20.64	+2.64%	22,524,870
2025-11-24	20.32	20.48	20.06	20.11	-1.18%	18,810,861
2025-11-21	20.63	20.86	20.31	20.35	-2.40%	21,442,796
2025-11-20	20.90	21.24	20.80	20.85	-1.23%	21,199,508
2025-11-19	20.30	21.43	20.16	21.11	+5.08%	44,247,549
2025-11-18	20.35	20.53	19.90	20.09	-2.05%	26,091,923
2025-11-17	20.91	20.95	20.33	20.51	-1.44%	24,568,712
2025-11-14	21.26	21.28	20.78	20.81	-3.16%	31,669,745
2025-11-13	21.41	21.79	21.21	21.49	+2.87%	35,038,501
2025-11-12	21.10	21.38	20.73	20.89	-1.00%	22,329,933
2025-11-11	21.76	21.84	21.03	21.10	-1.86%	31,709,926
2025-11-10	21.30	21.72	21.25	21.50	+2.23%	21,630,583
2025-11-07	21.05	21.28	20.95	21.03	-0.43%	13,684,359
2025-11-06	20.70	21.20	20.66	21.12	+2.23%	23,152,892
2025-11-05	20.01	20.85	20.01	20.66	+1.08%	26,673,618
2025-11-04	21.02	21.18	20.30	20.44	-3.90%	32,685,438
2025-11-03	21.41	21.47	20.65	21.27	-1.94%	38,025,269
2025-10-31	22.11	22.33	21.61	21.69	-0.50%	26,520,349
2025-10-30	21.90	22.20	21.67	21.80	-1.93%	28,441,093
2025-10-29	21.60	22.24	21.42	22.23	+4.12%	43,767,016
2025-10-28	21.80	21.83	21.26	21.35	-2.87%	35,640,728
2025-10-27	21.62	22.13	21.60	21.98	+0.92%	31,146,311
2025-10-24	22.00	22.28	21.55	21.78	-1.85%	36,080,910
2025-10-23	22.08	22.40	21.49	22.19	-0.85%	32,519,928
2025-10-22	20.96	22.45	20.90	22.38	-1.80%	45,577,418
2025-10-21	23.30	23.42	22.75	22.79	-0.26%	31,368,772
2025-10-20	23.31	23.61	22.73	22.85	-4.63%	47,927,844
2025-10-17	24.34	24.59	23.77	23.96	+0.71%	39,724,690
2025-10-16	24.35	24.64	23.64	23.79	-1.69%	32,216,701
2025-10-15	24.14	24.78	23.54	24.20	+1.64%	44,915,363
2025-10-14	25.60	25.89	23.51	23.81	-3.53%	56,917,791
2025-10-13	23.70	24.95	23.37	24.68	+4.93%	52,202,081
2025-10-10	23.86	23.88	23.32	23.52	-3.92%	41,330,027
2025-10-09	24.88	24.88	24.05	24.48	+7.23%	63,378,885
2025-09-30	22.65	23.02	22.36	22.83	+2.28%	48,215,590
2025-09-29	21.27	22.45	21.08	22.32	+5.98%	51,984,570

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+22.74%）。最弱月份：6月（-16.09%）。基于2年每日数据（2025–2026）。

1月+22.74%
2月-4.42%
3月+3.63%
4月-3.52%
5月-11.51%
6月-16.09%
7月+15.50%
8月+12.21%
9月-2.20%
10月-11.40%
11月-0.19%
12月+8.47%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Yintai Resources Co Ltd（000975.SHE）最新收盘价是多少？

2026-10-16 收于 24.63，来自Closelook数据湖的每日价格记录。

000975.SHE 的52周最高价和最低价是多少？

过去52周最高 42.29、最低 16.60（截至 2026-10-16）。

Yintai Resources Co Ltd 历史上最强和最弱的月份是哪个？

历史上，000975.SHE 最强的日历月份是1月（平均 +22.74%），最弱的是6月（平均 -16.09%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。