当前位置: 爱股网 > 股票行情 > 山煤国际(600546)股票行情

山煤国际(600546)股票行情

山煤国际(600546)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.69	11.91	0.18	1.53%	11.68	12.16	340162	40526.09	1.72%
2026-03-25	11.61	11.73	-0.08	-0.68%	11.33	11.80	424614	49115.16	2.14%
2026-03-24	11.66	11.81	-0.04	-0.34%	11.64	11.97	347132	40890.60	1.75%
2026-03-23	12.00	11.85	0.08	0.68%	11.70	12.35	607119	73303.08	3.06%
2026-03-20	11.66	11.77	-0.10	-0.84%	11.61	12.08	302534	35762.14	1.53%
2026-03-19	11.89	11.87	0.17	1.45%	11.66	11.98	461340	54573.38	2.33%
2026-03-18	11.60	11.70	0.05	0.43%	11.46	11.85	273035	31755.40	1.38%
2026-03-17	11.85	11.65	-0.23	-1.94%	11.60	12.04	362832	42724.63	1.83%
2026-03-16	12.50	11.88	-0.51	-4.12%	11.83	12.55	445031	53752.88	2.24%
2026-03-13	12.56	12.39	-0.27	-2.13%	12.32	12.85	468677	58764.26	2.36%
2026-03-12	12.33	12.66	0.48	3.94%	12.15	12.74	713570	89515.69	3.60%
2026-03-11	11.88	12.18	0.26	2.18%	11.73	12.35	500221	60451.37	2.52%
2026-03-10	11.90	11.92	-0.48	-3.87%	11.90	12.55	761607	92037.33	3.84%
2026-03-09	12.38	12.40	0.68	5.80%	12.28	12.89	1195872	151559.55	6.03%
2026-03-06	11.66	11.72	-0.09	-0.76%	11.52	11.87	282409	32917.86	1.42%
2026-03-05	11.71	11.81	-0.08	-0.67%	11.58	11.88	372865	43754.43	1.88%
2026-03-04	12.10	11.89	-0.49	-3.96%	11.54	12.10	559043	65979.17	2.82%
2026-03-03	12.04	12.38	0.33	2.74%	11.52	12.81	1070820	129765.96	5.40%
2026-03-02	11.96	12.05	0.26	2.21%	11.72	12.16	612720	73392.38	3.09%
2026-02-27	11.42	11.79	0.32	2.79%	11.42	11.80	274646	32061.77	1.39%
2026-02-26	11.53	11.47	-0.12	-1.04%	11.38	11.68	186344	21422.84	0.94%
2026-02-25	11.56	11.59	0.01	0.09%	11.50	11.77	291172	33802.12	1.47%
2026-02-24	11.15	11.58	0.52	4.70%	11.11	11.71	421355	48522.17	2.13%
2026-02-13	11.30	11.06	-0.27	-2.38%	11.05	11.34	203738	22763.65	1.03%
2026-02-12	11.25	11.33	0.08	0.71%	11.15	11.39	273395	30883.13	1.38%
2026-02-11	11.20	11.25	0.02	0.18%	11.03	11.35	270964	30380.20	1.37%
2026-02-10	11.03	11.23	0.15	1.35%	10.90	11.32	307368	34297.89	1.55%
2026-02-09	11.07	11.08	0.05	0.45%	11.00	11.23	279470	31017.57	1.41%
2026-02-06	11.01	11.03	-0.11	-0.99%	10.88	11.19	314041	34663.99	1.58%
2026-02-05	11.30	11.14	-0.53	-4.54%	11.05	11.42	634410	70755.91	3.20%
2026-02-04	10.68	11.67	1.06	9.99%	10.66	11.67	784280	88866.01	3.96%
2026-02-03	10.73	10.61	-0.06	-0.56%	10.54	10.84	252342	26867.53	1.27%
2026-02-02	11.00	10.67	-0.61	-5.41%	10.65	11.27	401208	43556.23	2.02%
2026-01-30	11.25	11.28	-0.04	-0.35%	11.10	11.67	441916	50086.53	2.23%
2026-01-29	11.15	11.32	0.14	1.25%	11.10	11.44	568951	64131.37	2.87%
2026-01-28	10.56	11.18	0.59	5.57%	10.56	11.22	602989	66223.66	3.04%
2026-01-27	10.82	10.59	-0.31	-2.84%	10.53	10.88	261039	27750.82	1.32%
2026-01-26	10.71	10.90	0.19	1.77%	10.66	11.02	314470	34076.25	1.59%
2026-01-23	10.80	10.71	-0.09	-0.83%	10.64	10.82	211966	22667.69	1.07%
2026-01-22	10.48	10.80	0.32	3.05%	10.42	10.98	389269	41647.31	1.96%
2026-01-21	10.56	10.48	-0.14	-1.32%	10.38	10.57	240458	25162.88	1.21%
2026-01-20	10.43	10.62	0.19	1.82%	10.38	10.68	428214	45098.29	2.16%
2026-01-19	10.23	10.43	0.20	1.96%	10.22	10.43	247097	25548.65	1.25%
2026-01-16	10.30	10.23	-0.05	-0.49%	10.17	10.41	186418	19147.21	0.94%
2026-01-15	10.24	10.28	0.00	0.00%	10.23	10.35	136389	14029.72	0.69%
2026-01-14	10.42	10.28	-0.13	-1.25%	10.21	10.47	237602	24641.99	1.20%
2026-01-13	10.52	10.41	-0.16	-1.51%	10.37	10.56	197883	20669.30	1.00%
2026-01-12	10.60	10.57	-0.04	-0.38%	10.48	10.71	251306	26549.68	1.27%
2026-01-09	10.56	10.61	-0.05	-0.47%	10.51	10.71	241043	25589.70	1.22%
2026-01-08	10.78	10.66	0.00	0.00%	10.57	10.88	336447	36063.19	1.70%
2026-01-07	10.35	10.66	0.41	4.00%	10.30	10.70	491788	51782.23	2.48%
2026-01-06	10.15	10.25	0.07	0.69%	10.11	10.32	211376	21595.88	1.07%
2026-01-05	10.12	10.18	0.09	0.89%	10.11	10.24	142800	14556.93	0.72%
2025-12-31	10.14	10.09	-0.08	-0.79%	10.05	10.18	103128	10418.42	0.52%
2025-12-30	10.22	10.17	-0.06	-0.59%	10.11	10.25	109879	11177.64	0.55%
2025-12-29	10.12	10.23	0.09	0.89%	10.07	10.33	189641	19389.08	0.96%
2025-12-26	10.06	10.14	0.06	0.60%	10.05	10.17	171791	17385.08	0.87%
2025-12-25	10.09	10.08	-0.06	-0.59%	10.02	10.13	166167	16721.33	0.84%
2025-12-24	10.21	10.14	-0.09	-0.88%	10.02	10.22	209276	21096.62	1.06%
2025-12-23	10.28	10.23	-0.05	-0.49%	10.18	10.31	120972	12383.15	0.61%
2025-12-22	10.33	10.28	-0.05	-0.48%	10.24	10.36	120295	12366.83	0.61%
2025-12-19	10.35	10.33	-0.11	-1.05%	10.30	10.44	128774	13345.02	0.65%
2025-12-18	10.34	10.44	0.17	1.66%	10.34	10.48	143260	14904.18	0.72%
2025-12-17	10.22	10.27	0.00	0.00%	10.17	10.34	117954	12076.23	0.59%
2025-12-16	10.54	10.27	-0.28	-2.65%	10.23	10.58	153786	15920.62	0.78%
2025-12-15	10.22	10.55	0.31	3.03%	10.21	10.70	263606	27868.81	1.33%
2025-12-12	10.31	10.24	0.00	0.00%	10.24	10.50	189902	19649.05	0.96%
2025-12-11	10.36	10.24	-0.14	-1.35%	10.24	10.50	148111	15345.11	0.75%
2025-12-10	10.32	10.38	0.11	1.07%	10.25	10.44	135328	14036.77	0.68%
2025-12-09	10.30	10.27	-0.08	-0.77%	10.16	10.38	171656	17597.04	0.87%
2025-12-08	10.40	10.35	-0.21	-1.99%	10.12	10.40	264713	27160.20	1.34%
2025-12-05	10.55	10.56	-0.04	-0.38%	10.46	10.62	101293	10680.88	0.51%
2025-12-04	10.62	10.60	0.00	0.00%	10.51	10.70	93052	9855.11	0.47%
2025-12-03	10.60	10.60	0.00	0.00%	10.55	10.74	116219	12372.08	0.59%
2025-12-02	10.69	10.60	-0.13	-1.21%	10.53	10.76	113150	12004.81	0.57%
2025-12-01	10.65	10.73	0.14	1.32%	10.60	10.79	151513	16254.29	0.76%
2025-11-28	10.37	10.59	0.22	2.12%	10.32	10.63	225677	23756.43	1.14%
2025-11-27	10.40	10.37	-0.01	-0.10%	10.30	10.43	151120	15659.23	0.76%
2025-11-26	10.47	10.38	-0.14	-1.33%	10.34	10.64	175135	18347.10	0.88%
2025-11-25	10.40	10.52	0.14	1.35%	10.32	10.64	181169	19069.22	0.91%

上证大盘股票行情在线 K线走势图

山煤国际(600546)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58