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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.45 | 5.48 | 0.00 | 0.00% | 5.43 | 5.54 | 227312 | 12457.73 | 2.30% |
| 2025-05-23 | 5.71 | 5.48 | -0.24 | -4.20% | 5.45 | 5.73 | 465349 | 26064.10 | 4.70% |
| 2025-05-22 | 5.70 | 5.72 | -0.03 | -0.52% | 5.59 | 5.75 | 414135 | 23483.49 | 4.18% |
| 2025-05-21 | 5.87 | 5.75 | -0.11 | -1.88% | 5.68 | 6.06 | 826684 | 48338.37 | 8.35% |
| 2025-05-20 | 5.95 | 5.86 | -0.14 | -2.33% | 5.78 | 6.15 | 1175781 | 69893.05 | 11.88% |
| 2025-05-19 | 6.15 | 6.00 | 0.36 | 6.38% | 5.85 | 6.20 | 1680340 | 102592.26 | 16.97% |
| 2025-05-16 | 5.10 | 5.64 | 0.51 | 9.94% | 5.10 | 5.64 | 693419 | 37668.06 | 7.00% |
| 2025-05-15 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.28 | 269817 | 13991.25 | 2.73% |
| 2025-05-14 | 5.12 | 5.18 | 0.07 | 1.37% | 5.03 | 5.22 | 249701 | 12871.23 | 2.52% |
| 2025-05-13 | 5.16 | 5.11 | -0.01 | -0.20% | 5.08 | 5.26 | 261614 | 13516.98 | 2.64% |
| 2025-05-12 | 5.17 | 5.12 | -0.01 | -0.19% | 5.07 | 5.20 | 211816 | 10831.64 | 2.14% |
| 2025-05-09 | 5.16 | 5.13 | 0.00 | 0.00% | 5.10 | 5.21 | 183035 | 9401.93 | 1.85% |
| 2025-05-08 | 5.10 | 5.13 | -0.01 | -0.19% | 5.09 | 5.26 | 281984 | 14582.39 | 2.85% |
| 2025-05-07 | 5.05 | 5.14 | 0.11 | 2.19% | 4.96 | 5.15 | 306664 | 15514.10 | 3.10% |
| 2025-05-06 | 4.92 | 5.03 | 0.15 | 3.07% | 4.90 | 5.05 | 268294 | 13382.95 | 2.71% |
| 2025-04-30 | 4.77 | 4.88 | 0.13 | 2.74% | 4.76 | 4.94 | 215125 | 10467.30 | 2.17% |
| 2025-04-29 | 4.68 | 4.75 | 0.04 | 0.85% | 4.64 | 4.79 | 158341 | 7492.41 | 1.60% |
| 2025-04-28 | 4.82 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 217389 | 10296.62 | 2.20% |
| 2025-04-25 | 4.82 | 4.86 | 0.01 | 0.21% | 4.82 | 4.92 | 166661 | 8107.89 | 1.68% |
| 2025-04-24 | 4.94 | 4.85 | -0.08 | -1.62% | 4.83 | 4.96 | 200248 | 9773.41 | 2.02% |
| 2025-04-23 | 5.05 | 4.93 | -0.11 | -2.18% | 4.91 | 5.06 | 290454 | 14449.09 | 2.93% |
| 2025-04-22 | 5.35 | 5.04 | -0.01 | -0.20% | 5.03 | 5.45 | 586444 | 30424.52 | 5.92% |
| 2025-04-21 | 4.99 | 5.05 | 0.29 | 6.09% | 4.97 | 5.24 | 616522 | 31550.07 | 6.23% |
| 2025-04-18 | 4.77 | 4.76 | -0.03 | -0.63% | 4.66 | 4.82 | 219076 | 10372.71 | 2.21% |
| 2025-04-17 | 4.83 | 4.79 | -0.07 | -1.44% | 4.76 | 4.89 | 229791 | 11087.44 | 2.32% |
| 2025-04-16 | 5.06 | 4.86 | -0.18 | -3.57% | 4.81 | 5.09 | 297462 | 14620.98 | 3.00% |
| 2025-04-15 | 5.11 | 5.04 | -0.06 | -1.18% | 4.95 | 5.18 | 540734 | 27237.38 | 5.46% |
| 2025-04-14 | 4.65 | 5.10 | 0.46 | 9.91% | 4.65 | 5.10 | 410149 | 20458.20 | 4.14% |
| 2025-04-11 | 4.73 | 4.64 | -0.12 | -2.52% | 4.60 | 4.83 | 429981 | 20231.85 | 4.34% |
| 2025-04-10 | 4.74 | 4.76 | -0.04 | -0.83% | 4.60 | 4.92 | 623687 | 29924.69 | 6.30% |
| 2025-04-09 | 4.50 | 4.80 | 0.02 | 0.42% | 4.31 | 5.20 | 818126 | 38021.88 | 8.26% |
| 2025-04-08 | 4.78 | 4.78 | -0.53 | -9.98% | 4.78 | 4.78 | 87430 | 4179.15 | 0.88% |
上证大盘股票行情在线 K线走势图
