阳煤化工(600691)股票行情
阳煤化工(600691)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 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.47 | 123960 | 3032.51 | 0.52% |
| 2025-07-31 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.51 | 187282 | 4620.74 | 0.79% |
| 2025-07-30 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.56 | 214490 | 5416.15 | 0.90% |
| 2025-07-29 | 2.53 | 2.51 | -0.03 | -1.18% | 2.46 | 2.54 | 187073 | 4655.70 | 0.79% |
| 2025-07-28 | 2.58 | 2.54 | -0.03 | -1.17% | 2.51 | 2.58 | 215317 | 5465.86 | 0.91% |
| 2025-07-25 | 2.58 | 2.57 | 0.00 | 0.00% | 2.55 | 2.67 | 346230 | 9021.30 | 1.46% |
| 2025-07-24 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.57 | 211335 | 5393.59 | 0.89% |
| 2025-07-23 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.63 | 302954 | 7805.91 | 1.28% |
| 2025-07-22 | 2.55 | 2.58 | 0.04 | 1.57% | 2.51 | 2.59 | 319171 | 8128.05 | 1.34% |
| 2025-07-21 | 2.50 | 2.54 | 0.06 | 2.42% | 2.49 | 2.55 | 317089 | 8006.95 | 1.33% |
| 2025-07-18 | 2.38 | 2.48 | 0.10 | 4.20% | 2.37 | 2.49 | 396370 | 9719.23 | 1.67% |
| 2025-07-17 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.40 | 186340 | 4420.74 | 0.78% |
| 2025-07-16 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.37 | 181555 | 4272.62 | 0.76% |
| 2025-07-15 | 2.44 | 2.34 | -0.11 | -4.49% | 2.31 | 2.44 | 408470 | 9614.63 | 1.72% |
| 2025-07-14 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.49 | 204865 | 5033.69 | 0.86% |
| 2025-07-11 | 2.44 | 2.46 | 0.02 | 0.82% | 2.40 | 2.47 | 288461 | 7032.49 | 1.21% |
| 2025-07-10 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.48 | 257379 | 6280.76 | 1.08% |
| 2025-07-09 | 2.42 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 204167 | 4931.57 | 0.86% |
| 2025-07-08 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 219953 | 5317.03 | 0.93% |
| 2025-07-07 | 2.38 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 173247 | 4151.11 | 0.73% |
| 2025-07-04 | 2.46 | 2.40 | -0.06 | -2.44% | 2.38 | 2.48 | 250146 | 6050.68 | 1.05% |
| 2025-07-03 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.46 | 225319 | 5502.77 | 0.95% |
| 2025-07-02 | 2.46 | 2.46 | 0.02 | 0.82% | 2.43 | 2.49 | 321978 | 7905.95 | 1.36% |
| 2025-07-01 | 2.38 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 324101 | 7845.02 | 1.36% |
| 2025-06-30 | 2.39 | 2.39 | 0.03 | 1.27% | 2.37 | 2.42 | 283184 | 6763.36 | 1.19% |
| 2025-06-27 | 2.40 | 2.36 | -0.02 | -0.84% | 2.36 | 2.42 | 304405 | 7253.32 | 1.28% |
| 2025-06-26 | 2.37 | 2.38 | 0.02 | 0.85% | 2.33 | 2.42 | 465545 | 11043.52 | 1.96% |
| 2025-06-25 | 2.43 | 2.36 | -0.01 | -0.42% | 2.34 | 2.53 | 630765 | 15253.30 | 2.66% |
| 2025-06-24 | 2.37 | 2.37 | -0.07 | -2.87% | 2.31 | 2.40 | 554111 | 13033.18 | 2.33% |
| 2025-06-23 | 2.38 | 2.44 | 0.10 | 4.27% | 2.34 | 2.51 | 608833 | 14849.14 | 2.56% |
| 2025-06-20 | 2.45 | 2.34 | -0.11 | -4.49% | 2.33 | 2.46 | 605749 | 14411.10 | 2.55% |
| 2025-06-19 | 2.60 | 2.45 | -0.21 | -7.89% | 2.44 | 2.63 | 862266 | 21643.23 | 3.63% |
| 2025-06-18 | 2.63 | 2.66 | 0.08 | 3.10% | 2.50 | 2.70 | 992108 | 26106.79 | 4.18% |
| 2025-06-17 | 2.48 | 2.58 | 0.04 | 1.57% | 2.44 | 2.65 | 1023788 | 26193.56 | 4.31% |
| 2025-06-16 | 2.45 | 2.54 | 0.17 | 7.17% | 2.38 | 2.60 | 1153130 | 28647.05 | 4.85% |
| 2025-06-13 | 2.32 | 2.37 | 0.04 | 1.72% | 2.31 | 2.48 | 644315 | 15222.65 | 2.71% |
| 2025-06-12 | 2.36 | 2.33 | -0.05 | -2.10% | 2.30 | 2.36 | 426413 | 9915.75 | 1.79% |
| 2025-06-11 | 2.28 | 2.38 | 0.06 | 2.59% | 2.27 | 2.40 | 901547 | 21168.81 | 3.80% |
| 2025-06-10 | 2.23 | 2.32 | 0.11 | 4.98% | 2.22 | 2.43 | 1341652 | 31618.10 | 5.65% |
| 2025-06-09 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.22 | 186286 | 4093.48 | 0.78% |
| 2025-06-06 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.23 | 256936 | 5643.49 | 1.08% |
| 2025-06-05 | 2.17 | 2.16 | -0.03 | -1.37% | 2.14 | 2.19 | 209094 | 4514.44 | 0.88% |
| 2025-06-04 | 2.11 | 2.19 | 0.08 | 3.79% | 2.09 | 2.20 | 301359 | 6487.34 | 1.27% |
| 2025-06-03 | 2.10 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 121469 | 2564.85 | 0.51% |
| 2025-05-30 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.16 | 185529 | 3943.08 | 0.78% |
| 2025-05-29 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.19 | 175853 | 3805.50 | 0.74% |
| 2025-05-28 | 2.21 | 2.15 | -0.06 | -2.71% | 2.13 | 2.23 | 204285 | 4418.45 | 0.86% |
| 2025-05-27 | 2.14 | 2.21 | 0.06 | 2.79% | 2.12 | 2.21 | 217547 | 4721.76 | 0.92% |
| 2025-05-26 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 128507 | 2759.44 | 0.54% |
| 2025-05-23 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.21 | 196259 | 4249.70 | 0.83% |
| 2025-05-22 | 2.22 | 2.18 | -0.06 | -2.68% | 2.17 | 2.26 | 253125 | 5576.35 | 1.07% |
| 2025-05-21 | 2.23 | 2.24 | 0.02 | 0.90% | 2.21 | 2.28 | 289708 | 6507.89 | 1.22% |
| 2025-05-20 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.28 | 263207 | 5867.89 | 1.11% |
| 2025-05-19 | 2.22 | 2.26 | 0.05 | 2.26% | 2.20 | 2.28 | 307896 | 6938.86 | 1.30% |
| 2025-05-16 | 2.22 | 2.21 | 0.00 | 0.00% | 2.18 | 2.23 | 183187 | 4041.87 | 0.77% |
| 2025-05-15 | 2.25 | 2.21 | -0.04 | -1.78% | 2.21 | 2.28 | 298345 | 6694.75 | 1.26% |
| 2025-05-14 | 2.20 | 2.25 | 0.01 | 0.45% | 2.20 | 2.27 | 398936 | 8922.85 | 1.68% |
| 2025-05-13 | 2.19 | 2.24 | 0.07 | 3.23% | 2.15 | 2.29 | 552483 | 12255.94 | 2.33% |
| 2025-05-12 | 2.17 | 2.17 | 0.01 | 0.46% | 2.13 | 2.19 | 306194 | 6619.47 | 1.29% |
| 2025-05-09 | 2.22 | 2.16 | -0.06 | -2.70% | 2.15 | 2.25 | 453796 | 9913.47 | 1.91% |
| 2025-05-08 | 2.27 | 2.22 | -0.09 | -3.90% | 2.19 | 2.28 | 860342 | 19133.17 | 3.62% |
| 2025-05-07 | 2.11 | 2.31 | 0.21 | 10.00% | 2.11 | 2.31 | 1013189 | 22803.56 | 4.27% |
| 2025-05-06 | 2.03 | 2.10 | 0.07 | 3.45% | 2.03 | 2.14 | 285118 | 5954.28 | 1.20% |
| 2025-04-30 | 1.97 | 2.03 | 0.04 | 2.01% | 1.97 | 2.17 | 240631 | 4958.86 | 1.01% |
| 2025-04-29 | 1.96 | 1.99 | 0.03 | 1.53% | 1.95 | 2.00 | 112816 | 2239.73 | 0.47% |
| 2025-04-28 | 2.02 | 1.96 | -0.06 | -2.97% | 1.95 | 2.03 | 109183 | 2145.61 | 0.46% |
| 2025-04-25 | 1.98 | 2.02 | 0.02 | 1.00% | 1.97 | 2.05 | 158489 | 3196.29 | 0.67% |
| 2025-04-24 | 1.96 | 2.00 | 0.05 | 2.56% | 1.93 | 2.08 | 264794 | 5266.75 | 1.11% |
| 2025-04-23 | 1.98 | 1.95 | -0.02 | -1.02% | 1.94 | 1.98 | 86462 | 1688.92 | 0.36% |
| 2025-04-22 | 1.97 | 1.97 | 0.01 | 0.51% | 1.93 | 1.99 | 115295 | 2253.27 | 0.49% |
| 2025-04-21 | 1.93 | 1.96 | 0.03 | 1.55% | 1.91 | 1.96 | 106623 | 2068.95 | 0.45% |
| 2025-04-18 | 1.91 | 1.93 | 0.01 | 0.52% | 1.88 | 1.94 | 109174 | 2083.17 | 0.46% |
| 2025-04-17 | 1.89 | 1.92 | 0.02 | 1.05% | 1.86 | 1.94 | 109336 | 2099.69 | 0.46% |
| 2025-04-16 | 1.95 | 1.90 | -0.05 | -2.56% | 1.87 | 1.95 | 142024 | 2696.55 | 0.60% |
| 2025-04-15 | 1.99 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 90716 | 1781.62 | 0.38% |
| 2025-04-14 | 1.93 | 1.98 | 0.05 | 2.59% | 1.93 | 2.00 | 164797 | 3257.22 | 0.69% |
| 2025-04-11 | 1.91 | 1.93 | 0.00 | 0.00% | 1.90 | 1.97 | 153051 | 2972.17 | 0.64% |
| 2025-04-10 | 1.93 | 1.93 | 0.02 | 1.05% | 1.92 | 1.95 | 154924 | 2999.60 | 0.65% |
| 2025-04-09 | 1.87 | 1.91 | 0.01 | 0.53% | 1.73 | 1.94 | 259407 | 4770.81 | 1.09% |
| 2025-04-08 | 1.85 | 1.90 | 0.00 | 0.00% | 1.82 | 1.91 | 238925 | 4451.04 | 1.01% |
上证大盘股票行情在线 K线走势图
