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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.02 | 1.90 | -0.21 | -9.95% | 1.90 | 2.03 | 246831 | 4766.67 | 1.04% |
| 2025-04-03 | 2.07 | 2.11 | 0.03 | 1.44% | 2.05 | 2.12 | 146364 | 3063.51 | 0.62% |
| 2025-04-02 | 2.11 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 144284 | 3008.78 | 0.61% |
| 2025-04-01 | 2.07 | 2.10 | 0.02 | 0.96% | 2.07 | 2.14 | 173512 | 3661.22 | 0.73% |
| 2025-03-31 | 2.15 | 2.08 | -0.09 | -4.15% | 2.06 | 2.16 | 262226 | 5492.49 | 1.10% |
| 2025-03-28 | 2.30 | 2.17 | -0.13 | -5.65% | 2.16 | 2.30 | 341371 | 7493.94 | 1.44% |
| 2025-03-27 | 2.25 | 2.30 | 0.04 | 1.77% | 2.23 | 2.33 | 393174 | 9006.30 | 1.66% |
| 2025-03-26 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 283748 | 6394.96 | 1.19% |
| 2025-03-25 | 2.15 | 2.24 | 0.09 | 4.19% | 2.13 | 2.29 | 385724 | 8543.99 | 1.62% |
| 2025-03-24 | 2.20 | 2.15 | -0.05 | -2.27% | 2.11 | 2.20 | 247718 | 5328.39 | 1.04% |
| 2025-03-21 | 2.22 | 2.20 | -0.03 | -1.35% | 2.18 | 2.25 | 236570 | 5229.48 | 1.00% |
| 2025-03-20 | 2.22 | 2.23 | -0.01 | -0.45% | 2.19 | 2.27 | 347887 | 7775.56 | 1.46% |
| 2025-03-19 | 2.14 | 2.24 | 0.10 | 4.67% | 2.14 | 2.35 | 741823 | 16570.17 | 3.12% |
| 2025-03-18 | 2.16 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 173609 | 3687.41 | 0.73% |
| 2025-03-17 | 2.13 | 2.14 | 0.01 | 0.47% | 2.13 | 2.17 | 188257 | 4047.99 | 0.79% |
| 2025-03-14 | 2.08 | 2.13 | 0.05 | 2.40% | 2.06 | 2.13 | 239765 | 5031.08 | 1.01% |
| 2025-03-13 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.08 | 159647 | 3292.02 | 0.67% |
| 2025-03-12 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.10 | 142404 | 2966.71 | 0.60% |
| 2025-03-11 | 2.06 | 2.07 | 0.02 | 0.98% | 2.03 | 2.07 | 138528 | 2848.60 | 0.58% |
| 2025-03-10 | 2.04 | 2.05 | 0.02 | 0.99% | 2.04 | 2.09 | 150264 | 3100.14 | 0.63% |
| 2025-03-07 | 2.06 | 2.03 | -0.03 | -1.46% | 2.03 | 2.06 | 157644 | 3224.12 | 0.66% |
| 2025-03-06 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.08 | 191555 | 3939.72 | 0.81% |
| 2025-03-05 | 2.10 | 2.07 | -0.03 | -1.43% | 2.05 | 2.10 | 163949 | 3382.13 | 0.69% |
| 2025-03-04 | 2.11 | 2.10 | -0.01 | -0.47% | 2.08 | 2.12 | 129253 | 2703.82 | 0.54% |
| 2025-03-03 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.16 | 243502 | 5181.73 | 1.03% |
| 2025-02-28 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.17 | 170759 | 3640.43 | 0.72% |
| 2025-02-27 | 2.16 | 2.15 | -0.02 | -0.92% | 2.12 | 2.20 | 191798 | 4123.58 | 0.81% |
| 2025-02-26 | 2.13 | 2.17 | 0.04 | 1.88% | 2.12 | 2.19 | 203279 | 4402.84 | 0.86% |
| 2025-02-25 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 152023 | 3254.24 | 0.64% |
| 2025-02-24 | 2.12 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 252423 | 5474.13 | 1.06% |
| 2025-02-21 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 152809 | 3267.87 | 0.64% |
| 2025-02-20 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.17 | 131979 | 2839.60 | 0.56% |
| 2025-02-19 | 2.15 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 147208 | 3147.11 | 0.62% |
| 2025-02-18 | 2.22 | 2.14 | -0.07 | -3.17% | 2.14 | 2.23 | 209876 | 4556.84 | 0.88% |
| 2025-02-17 | 2.17 | 2.21 | 0.05 | 2.31% | 2.16 | 2.24 | 239853 | 5284.63 | 1.01% |
| 2025-02-14 | 2.20 | 2.16 | -0.05 | -2.26% | 2.15 | 2.21 | 183243 | 3996.49 | 0.77% |
| 2025-02-13 | 2.20 | 2.21 | 0.00 | 0.00% | 2.20 | 2.24 | 211225 | 4691.51 | 0.89% |
| 2025-02-12 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.25 | 155711 | 3437.82 | 0.66% |
| 2025-02-11 | 2.23 | 2.20 | -0.02 | -0.90% | 2.16 | 2.23 | 138837 | 3029.28 | 0.58% |
| 2025-02-10 | 2.18 | 2.22 | 0.06 | 2.78% | 2.18 | 2.23 | 183931 | 4056.70 | 0.77% |
| 2025-02-07 | 2.14 | 2.16 | 0.02 | 0.93% | 2.11 | 2.20 | 238315 | 5153.50 | 1.00% |
| 2025-02-06 | 2.13 | 2.14 | 0.01 | 0.47% | 2.08 | 2.14 | 159413 | 3369.60 | 0.67% |
| 2025-02-05 | 2.09 | 2.13 | 0.04 | 1.91% | 2.07 | 2.16 | 180853 | 3843.64 | 0.76% |
| 2025-01-27 | 2.09 | 2.09 | -0.02 | -0.95% | 2.08 | 2.17 | 182857 | 3877.08 | 0.77% |
| 2025-01-24 | 2.06 | 2.11 | 0.05 | 2.43% | 2.02 | 2.16 | 233024 | 4857.31 | 0.98% |
| 2025-01-23 | 2.11 | 2.06 | -0.02 | -0.96% | 2.06 | 2.14 | 165624 | 3484.91 | 0.70% |
| 2025-01-22 | 2.10 | 2.08 | -0.04 | -1.89% | 2.07 | 2.11 | 119546 | 2488.21 | 0.50% |
| 2025-01-21 | 2.18 | 2.12 | -0.05 | -2.30% | 2.09 | 2.20 | 179690 | 3816.01 | 0.76% |
| 2025-01-20 | 2.15 | 2.17 | 0.01 | 0.46% | 2.11 | 2.20 | 156649 | 3386.41 | 0.66% |
| 2025-01-17 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.21 | 150219 | 3272.50 | 0.63% |
| 2025-01-16 | 2.18 | 2.20 | 0.02 | 0.92% | 2.18 | 2.25 | 229559 | 5091.68 | 0.97% |
| 2025-01-15 | 2.20 | 2.18 | 0.01 | 0.46% | 2.11 | 2.22 | 240575 | 5196.46 | 1.01% |
| 2025-01-14 | 2.08 | 2.17 | 0.09 | 4.33% | 2.07 | 2.24 | 260866 | 5596.22 | 1.10% |
| 2025-01-13 | 2.05 | 2.08 | 0.02 | 0.97% | 2.01 | 2.08 | 138053 | 2831.89 | 0.58% |
| 2025-01-10 | 2.15 | 2.06 | -0.09 | -4.19% | 2.06 | 2.19 | 185534 | 3925.07 | 0.78% |
| 2025-01-09 | 2.14 | 2.15 | 0.00 | 0.00% | 2.12 | 2.18 | 134186 | 2890.78 | 0.56% |
| 2025-01-08 | 2.16 | 2.15 | -0.02 | -0.92% | 2.10 | 2.18 | 176500 | 3775.97 | 0.74% |
| 2025-01-07 | 2.13 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 179272 | 3844.64 | 0.75% |
| 2025-01-06 | 2.10 | 2.15 | 0.04 | 1.90% | 2.05 | 2.21 | 272381 | 5843.57 | 1.15% |
| 2025-01-03 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.18 | 250238 | 5346.54 | 1.05% |
| 2025-01-02 | 2.21 | 2.15 | -0.07 | -3.15% | 2.13 | 2.26 | 308081 | 6789.60 | 1.30% |
| 2024-12-31 | 2.22 | 2.22 | 0.00 | 0.00% | 2.21 | 2.28 | 314875 | 7051.99 | 1.33% |
| 2024-12-30 | 2.25 | 2.22 | -0.01 | -0.45% | 2.17 | 2.27 | 257302 | 5680.26 | 1.08% |
上证大盘股票行情在线 K线走势图
