安源煤业(600397)股票行情
安源煤业(600397)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 7.53 | 7.64 | 0.08 | 1.06% | 7.44 | 7.65 | 264259 | 19949.91 | 2.67% |
| 2025-09-15 | 7.96 | 7.56 | -0.26 | -3.32% | 7.53 | 8.07 | 397279 | 30583.89 | 4.01% |
| 2025-09-12 | 7.83 | 7.82 | -0.04 | -0.51% | 7.71 | 7.90 | 272130 | 21277.14 | 2.75% |
| 2025-09-11 | 7.76 | 7.86 | 0.14 | 1.81% | 7.67 | 7.88 | 264605 | 20613.54 | 2.67% |
| 2025-09-10 | 7.93 | 7.72 | -0.20 | -2.53% | 7.68 | 7.99 | 359080 | 27856.49 | 3.63% |
| 2025-09-09 | 8.45 | 7.92 | -0.56 | -6.60% | 7.90 | 8.45 | 516531 | 41665.48 | 5.22% |
| 2025-09-08 | 8.30 | 8.48 | 0.22 | 2.66% | 8.17 | 8.54 | 432386 | 36153.78 | 4.37% |
| 2025-09-05 | 8.13 | 8.26 | 0.26 | 3.25% | 8.00 | 8.32 | 345310 | 28192.68 | 3.49% |
| 2025-09-04 | 8.22 | 8.00 | -0.18 | -2.20% | 7.89 | 8.34 | 585555 | 47655.28 | 5.91% |
| 2025-09-03 | 8.60 | 8.18 | -0.47 | -5.43% | 8.16 | 8.77 | 635552 | 53394.29 | 6.42% |
| 2025-09-02 | 8.73 | 8.65 | -0.01 | -0.12% | 8.50 | 9.05 | 763527 | 66506.84 | 7.71% |
| 2025-09-01 | 8.41 | 8.66 | 0.26 | 3.10% | 8.29 | 8.88 | 802523 | 69283.27 | 8.11% |
| 2025-08-29 | 7.89 | 8.40 | 0.45 | 5.66% | 7.80 | 8.60 | 876155 | 72671.02 | 8.85% |
| 2025-08-28 | 7.75 | 7.95 | 0.19 | 2.45% | 7.64 | 8.16 | 797345 | 62891.92 | 8.05% |
| 2025-08-27 | 8.04 | 7.76 | -0.36 | -4.43% | 7.75 | 8.54 | 1124857 | 91129.30 | 11.36% |
| 2025-08-26 | 7.30 | 8.12 | 0.74 | 10.03% | 7.30 | 8.12 | 718675 | 55915.45 | 7.26% |
| 2025-08-25 | 7.23 | 7.38 | 0.18 | 2.50% | 7.17 | 7.45 | 701313 | 51222.25 | 7.08% |
| 2025-08-22 | 7.35 | 7.20 | -0.15 | -2.04% | 7.00 | 7.40 | 1124696 | 81024.20 | 11.36% |
| 2025-08-21 | 6.65 | 7.35 | 0.67 | 10.03% | 6.65 | 7.35 | 737922 | 53263.31 | 7.45% |
| 2025-08-20 | 6.26 | 6.68 | 0.40 | 6.37% | 6.21 | 6.81 | 970294 | 63830.73 | 9.80% |
| 2025-08-19 | 6.16 | 6.28 | 0.13 | 2.11% | 6.11 | 6.46 | 527370 | 33234.67 | 5.33% |
| 2025-08-18 | 6.14 | 6.15 | 0.01 | 0.16% | 6.10 | 6.18 | 349448 | 21448.86 | 3.53% |
| 2025-08-15 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.17 | 343507 | 21029.50 | 3.47% |
| 2025-08-14 | 6.35 | 6.14 | -0.22 | -3.46% | 6.14 | 6.37 | 342096 | 21261.40 | 3.46% |
| 2025-08-13 | 6.46 | 6.36 | -0.13 | -2.00% | 6.35 | 6.56 | 353249 | 22737.98 | 3.57% |
| 2025-08-12 | 6.54 | 6.49 | 0.04 | 0.62% | 6.25 | 6.55 | 409453 | 26259.92 | 4.14% |
| 2025-08-11 | 6.18 | 6.45 | 0.31 | 5.05% | 6.17 | 6.63 | 733323 | 47401.25 | 7.41% |
| 2025-08-08 | 6.25 | 6.14 | -0.09 | -1.44% | 6.10 | 6.27 | 224543 | 13793.87 | 2.27% |
| 2025-08-07 | 6.14 | 6.23 | 0.07 | 1.14% | 6.08 | 6.35 | 321659 | 19903.36 | 3.25% |
| 2025-08-06 | 6.15 | 6.16 | 0.02 | 0.33% | 6.09 | 6.25 | 240591 | 14851.69 | 2.43% |
| 2025-08-05 | 6.15 | 6.14 | 0.00 | 0.00% | 6.10 | 6.17 | 92979 | 5689.40 | 0.94% |
| 2025-08-04 | 6.10 | 6.14 | 0.02 | 0.33% | 6.04 | 6.14 | 119658 | 7284.18 | 1.21% |
| 2025-08-01 | 6.11 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 98447 | 6006.26 | 0.99% |
| 2025-07-31 | 6.18 | 6.11 | -0.09 | -1.45% | 6.09 | 6.18 | 161949 | 9899.27 | 1.64% |
| 2025-07-30 | 6.18 | 6.20 | 0.05 | 0.81% | 6.15 | 6.28 | 196517 | 12160.81 | 1.99% |
| 2025-07-29 | 6.20 | 6.15 | -0.07 | -1.13% | 6.12 | 6.20 | 191542 | 11773.79 | 1.93% |
| 2025-07-28 | 6.44 | 6.22 | -0.36 | -5.47% | 6.13 | 6.45 | 576336 | 36054.58 | 5.82% |
| 2025-07-25 | 6.07 | 6.58 | 0.46 | 7.52% | 6.07 | 6.72 | 856250 | 54993.39 | 8.65% |
| 2025-07-24 | 6.10 | 6.12 | 0.01 | 0.16% | 6.04 | 6.16 | 214122 | 13061.06 | 2.16% |
| 2025-07-23 | 6.37 | 6.11 | -0.19 | -3.02% | 6.10 | 6.37 | 344823 | 21246.66 | 3.48% |
| 2025-07-22 | 6.06 | 6.30 | 0.24 | 3.96% | 5.96 | 6.30 | 546859 | 33700.89 | 5.52% |
| 2025-07-21 | 6.08 | 6.06 | -0.06 | -0.98% | 6.03 | 6.14 | 228071 | 13851.42 | 2.30% |
| 2025-07-18 | 6.19 | 6.12 | -0.03 | -0.49% | 6.09 | 6.23 | 153447 | 9421.33 | 1.55% |
| 2025-07-17 | 6.13 | 6.15 | 0.00 | 0.00% | 6.08 | 6.17 | 146715 | 8998.47 | 1.48% |
| 2025-07-16 | 6.11 | 6.15 | 0.02 | 0.33% | 6.07 | 6.23 | 159050 | 9790.82 | 1.61% |
| 2025-07-15 | 6.29 | 6.13 | -0.22 | -3.46% | 6.07 | 6.30 | 340014 | 20890.47 | 3.43% |
| 2025-07-14 | 6.39 | 6.35 | -0.08 | -1.24% | 6.33 | 6.54 | 293192 | 18749.36 | 2.96% |
| 2025-07-11 | 6.33 | 6.43 | 0.13 | 2.06% | 6.31 | 6.60 | 420878 | 27135.60 | 4.25% |
| 2025-07-10 | 6.35 | 6.30 | -0.03 | -0.47% | 6.26 | 6.47 | 230833 | 14660.21 | 2.33% |
| 2025-07-09 | 6.44 | 6.33 | -0.11 | -1.71% | 6.30 | 6.57 | 232024 | 14843.73 | 2.34% |
| 2025-07-08 | 6.24 | 6.44 | 0.18 | 2.88% | 6.20 | 6.44 | 291087 | 18433.04 | 2.94% |
| 2025-07-07 | 6.30 | 6.26 | -0.07 | -1.11% | 6.16 | 6.32 | 218268 | 13590.61 | 2.20% |
| 2025-07-04 | 6.46 | 6.33 | -0.20 | -3.06% | 6.30 | 6.56 | 341790 | 21936.92 | 3.45% |
| 2025-07-03 | 6.47 | 6.53 | -0.06 | -0.91% | 6.44 | 6.70 | 380149 | 24961.45 | 3.84% |
| 2025-07-02 | 6.12 | 6.59 | 0.43 | 6.98% | 6.10 | 6.73 | 626146 | 40202.60 | 6.32% |
| 2025-07-01 | 6.20 | 6.16 | -0.11 | -1.75% | 6.15 | 6.39 | 356041 | 22232.24 | 3.60% |
| 2025-06-30 | 6.02 | 6.27 | 0.10 | 1.62% | 5.61 | 6.45 | 610278 | 36266.34 | 6.16% |
| 2025-06-27 | 6.20 | 6.17 | -0.03 | -0.48% | 6.11 | 6.25 | 239523 | 14750.94 | 2.42% |
| 2025-06-26 | 6.07 | 6.20 | 0.08 | 1.31% | 6.07 | 6.48 | 361478 | 22513.25 | 3.65% |
| 2025-06-25 | 6.13 | 6.12 | -0.06 | -0.97% | 6.06 | 6.18 | 284694 | 17372.16 | 2.88% |
| 2025-06-24 | 6.15 | 6.18 | 0.00 | 0.00% | 6.05 | 6.28 | 377180 | 23189.45 | 3.81% |
| 2025-06-23 | 5.99 | 6.18 | 0.19 | 3.17% | 5.91 | 6.23 | 434944 | 26586.27 | 4.39% |
| 2025-06-20 | 5.96 | 5.99 | 0.07 | 1.18% | 5.88 | 6.21 | 428864 | 25952.77 | 4.33% |
| 2025-06-19 | 6.00 | 5.92 | -0.09 | -1.50% | 5.89 | 6.14 | 291152 | 17450.97 | 2.94% |
| 2025-06-18 | 6.08 | 6.01 | -0.07 | -1.15% | 5.94 | 6.10 | 256253 | 15359.08 | 2.59% |
| 2025-06-17 | 6.24 | 6.08 | -0.09 | -1.46% | 6.04 | 6.29 | 423868 | 26060.87 | 4.28% |
| 2025-06-16 | 6.02 | 6.17 | 0.08 | 1.31% | 6.02 | 6.49 | 671499 | 42216.56 | 6.78% |
| 2025-06-13 | 6.34 | 6.09 | -0.20 | -3.18% | 6.00 | 6.52 | 736187 | 46085.41 | 7.44% |
| 2025-06-12 | 6.48 | 6.29 | -0.21 | -3.23% | 6.16 | 6.48 | 612087 | 38527.57 | 6.18% |
| 2025-06-11 | 6.09 | 6.50 | 0.37 | 6.04% | 6.09 | 6.63 | 795690 | 51054.19 | 8.04% |
| 2025-06-10 | 5.84 | 6.13 | 0.29 | 4.97% | 5.84 | 6.22 | 978846 | 59847.73 | 9.89% |
| 2025-06-09 | 5.57 | 5.84 | 0.37 | 6.76% | 5.56 | 6.02 | 1031728 | 60116.02 | 10.42% |
| 2025-06-06 | 5.52 | 5.47 | 0.00 | 0.00% | 5.41 | 5.61 | 265136 | 14596.83 | 2.68% |
| 2025-06-05 | 5.50 | 5.47 | -0.05 | -0.91% | 5.40 | 5.54 | 209031 | 11414.81 | 2.11% |
| 2025-06-04 | 5.33 | 5.52 | 0.19 | 3.56% | 5.31 | 5.52 | 298699 | 16300.26 | 3.02% |
| 2025-06-03 | 5.52 | 5.33 | -0.23 | -4.14% | 5.27 | 5.53 | 338821 | 18194.82 | 3.42% |
| 2025-05-30 | 5.50 | 5.56 | 0.04 | 0.72% | 5.45 | 5.59 | 313330 | 17308.30 | 3.17% |
| 2025-05-29 | 5.47 | 5.52 | 0.04 | 0.73% | 5.46 | 5.67 | 343477 | 19119.36 | 3.47% |
| 2025-05-28 | 5.47 | 5.48 | -0.04 | -0.72% | 5.44 | 5.52 | 170809 | 9346.82 | 1.73% |
| 2025-05-27 | 5.47 | 5.52 | 0.04 | 0.73% | 5.33 | 5.59 | 331625 | 18106.06 | 3.35% |
上证大盘股票行情在线 K线走势图
