山煤国际(600546)股票行情
山煤国际(600546)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 |
|---|
| 2025-06-16 | 8.73 | 8.75 | 0.04 | 0.46% | 8.72 | 8.78 | 114208 | 9992.88 | 0.58% |
| 2025-06-13 | 8.70 | 8.71 | 0.01 | 0.11% | 8.68 | 8.74 | 164763 | 14359.08 | 0.83% |
| 2025-06-12 | 8.79 | 8.70 | -0.09 | -1.02% | 8.68 | 8.79 | 193043 | 16815.11 | 0.97% |
| 2025-06-11 | 8.79 | 8.79 | 0.01 | 0.11% | 8.73 | 8.82 | 261624 | 22962.85 | 1.32% |
| 2025-06-10 | 8.86 | 8.78 | -0.08 | -0.90% | 8.73 | 8.88 | 182807 | 16101.39 | 0.92% |
| 2025-06-09 | 8.80 | 8.86 | 0.04 | 0.45% | 8.75 | 8.88 | 156027 | 13798.79 | 0.79% |
| 2025-06-06 | 8.99 | 8.82 | -0.11 | -1.23% | 8.78 | 9.07 | 328234 | 29186.90 | 1.66% |
| 2025-06-05 | 9.10 | 8.93 | -0.17 | -1.87% | 8.92 | 9.12 | 224194 | 20147.78 | 1.13% |
| 2025-06-04 | 9.15 | 9.10 | -0.01 | -0.11% | 8.82 | 9.16 | 325540 | 29265.01 | 1.64% |
| 2025-06-03 | 9.77 | 9.80 | 0.07 | 0.72% | 9.67 | 9.82 | 292089 | 28499.08 | 1.47% |
| 2025-05-30 | 9.69 | 9.73 | 0.02 | 0.21% | 9.68 | 9.78 | 188418 | 18316.40 | 0.95% |
| 2025-05-29 | 9.68 | 9.71 | -0.01 | -0.10% | 9.62 | 9.75 | 167048 | 16212.12 | 0.84% |
| 2025-05-28 | 9.48 | 9.72 | 0.24 | 2.53% | 9.45 | 9.76 | 311194 | 29934.92 | 1.57% |
| 2025-05-27 | 9.54 | 9.48 | -0.06 | -0.63% | 9.32 | 9.55 | 293220 | 27599.09 | 1.48% |
| 2025-05-26 | 9.81 | 9.54 | -0.26 | -2.65% | 9.51 | 9.81 | 292557 | 28095.81 | 1.48% |
| 2025-05-23 | 9.80 | 9.80 | 0.00 | 0.00% | 9.77 | 10.15 | 307623 | 30523.65 | 1.55% |
| 2025-05-22 | 9.93 | 9.80 | -0.23 | -2.29% | 9.78 | 10.03 | 289902 | 28586.39 | 1.46% |
| 2025-05-21 | 9.46 | 10.03 | 0.58 | 6.14% | 9.45 | 10.12 | 729229 | 72215.09 | 3.68% |
| 2025-05-20 | 9.44 | 9.45 | 0.01 | 0.11% | 9.40 | 9.45 | 97196 | 9160.20 | 0.49% |
| 2025-05-19 | 9.48 | 9.44 | -0.01 | -0.11% | 9.39 | 9.50 | 119115 | 11216.13 | 0.60% |
| 2025-05-16 | 9.55 | 9.45 | -0.08 | -0.84% | 9.45 | 9.57 | 167224 | 15851.15 | 0.84% |
| 2025-05-15 | 9.63 | 9.53 | -0.13 | -1.35% | 9.53 | 9.80 | 241716 | 23341.10 | 1.22% |
| 2025-05-14 | 9.50 | 9.66 | 0.16 | 1.68% | 9.43 | 9.68 | 260087 | 24897.90 | 1.31% |
| 2025-05-13 | 9.54 | 9.50 | -0.02 | -0.21% | 9.50 | 9.66 | 224550 | 21442.56 | 1.13% |
| 2025-05-12 | 9.48 | 9.52 | 0.07 | 0.74% | 9.38 | 9.52 | 215515 | 20348.27 | 1.09% |
| 2025-05-09 | 9.55 | 9.45 | -0.09 | -0.94% | 9.44 | 9.55 | 177702 | 16830.08 | 0.90% |
| 2025-05-08 | 9.61 | 9.54 | -0.06 | -0.63% | 9.50 | 9.63 | 192385 | 18390.42 | 0.97% |
| 2025-05-07 | 9.57 | 9.60 | 0.09 | 0.95% | 9.51 | 9.61 | 230760 | 22097.27 | 1.16% |
| 2025-05-06 | 9.47 | 9.51 | 0.04 | 0.42% | 9.45 | 9.53 | 228641 | 21690.79 | 1.15% |
| 2025-04-30 | 9.49 | 9.47 | 0.00 | 0.00% | 9.42 | 9.59 | 195182 | 18498.44 | 0.98% |
| 2025-04-29 | 9.77 | 9.47 | -0.62 | -6.14% | 9.45 | 9.77 | 392746 | 37491.76 | 1.98% |
| 2025-04-28 | 10.02 | 10.09 | 0.03 | 0.30% | 9.90 | 10.13 | 136642 | 13732.49 | 0.69% |
| 2025-04-25 | 10.11 | 10.06 | -0.07 | -0.69% | 10.00 | 10.14 | 94770 | 9559.93 | 0.48% |
| 2025-04-24 | 10.09 | 10.13 | 0.05 | 0.50% | 10.05 | 10.22 | 120305 | 12205.21 | 0.61% |
| 2025-04-23 | 10.14 | 10.08 | -0.04 | -0.40% | 10.08 | 10.21 | 100832 | 10194.00 | 0.51% |
| 2025-04-22 | 10.12 | 10.12 | -0.01 | -0.10% | 10.11 | 10.17 | 83701 | 8491.40 | 0.42% |
| 2025-04-21 | 10.17 | 10.13 | -0.02 | -0.20% | 10.11 | 10.18 | 82602 | 8372.51 | 0.42% |
| 2025-04-18 | 10.16 | 10.15 | -0.05 | -0.49% | 10.10 | 10.20 | 70954 | 7194.95 | 0.36% |
| 2025-04-17 | 10.17 | 10.20 | -0.05 | -0.49% | 10.17 | 10.26 | 70991 | 7255.93 | 0.36% |
| 2025-04-16 | 10.31 | 10.25 | -0.06 | -0.58% | 10.17 | 10.39 | 113218 | 11610.02 | 0.57% |
| 2025-04-15 | 10.38 | 10.31 | -0.07 | -0.67% | 10.24 | 10.38 | 115156 | 11866.15 | 0.58% |
| 2025-04-14 | 10.08 | 10.38 | 0.35 | 3.49% | 10.06 | 10.39 | 196436 | 20113.26 | 0.99% |
| 2025-04-11 | 10.03 | 10.03 | -0.02 | -0.20% | 9.96 | 10.07 | 112375 | 11259.66 | 0.57% |
| 2025-04-10 | 10.15 | 10.05 | 0.06 | 0.60% | 9.98 | 10.17 | 162915 | 16401.83 | 0.82% |
| 2025-04-09 | 10.04 | 9.99 | -0.10 | -0.99% | 9.78 | 10.04 | 215041 | 21367.80 | 1.08% |
| 2025-04-08 | 9.81 | 10.09 | 0.28 | 2.85% | 9.79 | 10.11 | 249183 | 25001.01 | 1.26% |
| 2025-04-07 | 10.35 | 9.81 | -1.08 | -9.92% | 9.80 | 10.41 | 323519 | 32676.26 | 1.63% |
| 2025-04-03 | 10.86 | 10.89 | -0.05 | -0.46% | 10.80 | 10.91 | 86723 | 9415.37 | 0.44% |
| 2025-04-02 | 10.90 | 10.94 | 0.00 | 0.00% | 10.87 | 10.99 | 94474 | 10325.17 | 0.48% |
| 2025-04-01 | 10.83 | 10.94 | 0.18 | 1.67% | 10.80 | 10.96 | 141021 | 15362.70 | 0.71% |
| 2025-03-31 | 10.80 | 10.76 | -0.09 | -0.83% | 10.76 | 10.99 | 168350 | 18269.43 | 0.85% |
| 2025-03-28 | 11.10 | 10.85 | -0.26 | -2.34% | 10.85 | 11.13 | 198170 | 21682.00 | 1.00% |
| 2025-03-27 | 11.25 | 11.11 | -0.18 | -1.59% | 11.09 | 11.31 | 199249 | 22212.57 | 1.01% |
| 2025-03-26 | 11.13 | 11.29 | 0.09 | 0.80% | 11.12 | 11.36 | 273415 | 30719.52 | 1.38% |
| 2025-03-25 | 11.01 | 11.20 | 0.19 | 1.73% | 10.96 | 11.20 | 303420 | 33753.20 | 1.53% |
| 2025-03-24 | 10.91 | 11.01 | 0.10 | 0.92% | 10.89 | 11.09 | 212444 | 23333.17 | 1.07% |
| 2025-03-21 | 10.90 | 10.91 | -0.02 | -0.18% | 10.85 | 10.99 | 157020 | 17150.72 | 0.79% |
| 2025-03-20 | 10.86 | 10.93 | 0.02 | 0.18% | 10.86 | 11.26 | 275895 | 30478.62 | 1.39% |
| 2025-03-19 | 10.78 | 10.91 | 0.06 | 0.55% | 10.78 | 10.93 | 154254 | 16776.18 | 0.78% |
| 2025-03-18 | 10.93 | 10.85 | -0.10 | -0.91% | 10.80 | 10.98 | 170875 | 18536.93 | 0.86% |
| 2025-03-17 | 11.02 | 10.95 | -0.09 | -0.82% | 10.95 | 11.12 | 187886 | 20657.96 | 0.95% |
| 2025-03-14 | 10.95 | 11.04 | -0.01 | -0.09% | 10.80 | 11.09 | 337240 | 36963.80 | 1.70% |
| 2025-03-13 | 10.46 | 11.05 | 0.59 | 5.64% | 10.45 | 11.05 | 607750 | 66031.91 | 3.07% |
| 2025-03-12 | 10.58 | 10.46 | -0.10 | -0.95% | 10.45 | 10.60 | 118036 | 12387.52 | 0.60% |
| 2025-03-11 | 10.50 | 10.56 | -0.01 | -0.09% | 10.45 | 10.62 | 126284 | 13294.98 | 0.64% |
| 2025-03-10 | 10.42 | 10.57 | 0.17 | 1.63% | 10.42 | 10.63 | 199877 | 21068.38 | 1.01% |
| 2025-03-07 | 10.36 | 10.40 | 0.05 | 0.48% | 10.32 | 10.47 | 139602 | 14533.89 | 0.70% |
| 2025-03-06 | 10.28 | 10.35 | 0.05 | 0.49% | 10.24 | 10.39 | 131214 | 13564.18 | 0.66% |
| 2025-03-05 | 10.33 | 10.30 | -0.04 | -0.39% | 10.16 | 10.34 | 161439 | 16507.81 | 0.81% |
| 2025-03-04 | 10.50 | 10.34 | -0.17 | -1.62% | 10.33 | 10.51 | 172490 | 17884.40 | 0.87% |
| 2025-03-03 | 10.55 | 10.51 | 0.01 | 0.10% | 10.50 | 10.63 | 155200 | 16345.11 | 0.78% |
| 2025-02-28 | 10.60 | 10.50 | -0.12 | -1.13% | 10.50 | 10.67 | 226548 | 23921.30 | 1.14% |
| 2025-02-27 | 10.83 | 10.62 | -0.20 | -1.85% | 10.58 | 10.86 | 223973 | 23857.53 | 1.13% |
| 2025-02-26 | 10.72 | 10.82 | 0.09 | 0.84% | 10.69 | 10.88 | 161167 | 17360.18 | 0.81% |
| 2025-02-25 | 10.66 | 10.73 | 0.02 | 0.19% | 10.54 | 10.92 | 233529 | 25141.59 | 1.18% |
| 2025-02-24 | 10.70 | 10.71 | -0.01 | -0.09% | 10.62 | 10.78 | 160243 | 17117.65 | 0.81% |
| 2025-02-21 | 10.74 | 10.72 | -0.03 | -0.28% | 10.66 | 10.81 | 153373 | 16441.62 | 0.77% |
| 2025-02-20 | 10.76 | 10.75 | -0.02 | -0.19% | 10.67 | 10.76 | 130730 | 13998.72 | 0.66% |
| 2025-02-19 | 10.82 | 10.77 | -0.07 | -0.65% | 10.70 | 10.82 | 144396 | 15503.32 | 0.73% |
| 2025-02-18 | 10.98 | 10.84 | -0.18 | -1.63% | 10.78 | 11.03 | 160342 | 17486.27 | 0.81% |
上证大盘股票行情在线 K线走势图
