金煤科技(600844)股票行情
金煤科技(600844)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 |
|---|
| 2025-09-15 | 3.14 | 3.12 | -0.02 | -0.64% | 3.10 | 3.16 | 117618 | 3669.92 | 1.43% |
| 2025-09-12 | 3.15 | 3.14 | 0.01 | 0.32% | 3.13 | 3.17 | 157404 | 4952.07 | 1.91% |
| 2025-09-11 | 3.15 | 3.13 | -0.02 | -0.63% | 3.09 | 3.15 | 149718 | 4662.71 | 1.82% |
| 2025-09-10 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.15 | 134131 | 4202.71 | 1.63% |
| 2025-09-09 | 3.14 | 3.13 | 0.00 | 0.00% | 3.10 | 3.16 | 138386 | 4333.96 | 1.68% |
| 2025-09-08 | 3.12 | 3.13 | 0.02 | 0.64% | 3.09 | 3.14 | 133790 | 4174.07 | 1.63% |
| 2025-09-05 | 3.11 | 3.11 | 0.01 | 0.32% | 3.04 | 3.12 | 120408 | 3710.99 | 1.46% |
| 2025-09-04 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.13 | 175411 | 5436.53 | 2.13% |
| 2025-09-03 | 3.15 | 3.07 | -0.07 | -2.23% | 3.06 | 3.20 | 156250 | 4871.04 | 1.90% |
| 2025-09-02 | 3.12 | 3.14 | 0.02 | 0.64% | 3.08 | 3.19 | 217455 | 6836.61 | 2.64% |
| 2025-09-01 | 3.07 | 3.12 | 0.05 | 1.63% | 3.03 | 3.14 | 178327 | 5532.98 | 2.17% |
| 2025-08-29 | 3.10 | 3.07 | -0.03 | -0.97% | 3.05 | 3.12 | 177379 | 5459.25 | 2.16% |
| 2025-08-28 | 3.16 | 3.10 | -0.05 | -1.59% | 2.99 | 3.18 | 344399 | 10603.99 | 4.19% |
| 2025-08-27 | 3.28 | 3.15 | -0.12 | -3.67% | 3.15 | 3.28 | 261853 | 8398.21 | 3.18% |
| 2025-08-26 | 3.30 | 3.27 | -0.03 | -0.91% | 3.27 | 3.32 | 184555 | 6071.60 | 2.24% |
| 2025-08-25 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 193337 | 6386.51 | 2.35% |
| 2025-08-22 | 3.36 | 3.33 | 0.00 | 0.00% | 3.27 | 3.36 | 181818 | 5997.74 | 2.21% |
| 2025-08-21 | 3.29 | 3.33 | 0.06 | 1.83% | 3.29 | 3.38 | 282789 | 9424.16 | 3.44% |
| 2025-08-20 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.28 | 160229 | 5216.22 | 1.95% |
| 2025-08-19 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 136019 | 4408.55 | 1.65% |
| 2025-08-18 | 3.22 | 3.24 | 0.02 | 0.62% | 3.19 | 3.25 | 162306 | 5247.09 | 1.97% |
| 2025-08-15 | 3.20 | 3.22 | 0.03 | 0.94% | 3.19 | 3.23 | 156508 | 5028.73 | 1.90% |
| 2025-08-14 | 3.29 | 3.19 | -0.10 | -3.04% | 3.18 | 3.29 | 267657 | 8654.72 | 3.25% |
| 2025-08-13 | 3.36 | 3.29 | -0.06 | -1.79% | 3.29 | 3.37 | 215790 | 7156.30 | 2.62% |
| 2025-08-12 | 3.39 | 3.35 | -0.03 | -0.89% | 3.33 | 3.40 | 177634 | 5953.27 | 2.16% |
| 2025-08-11 | 3.38 | 3.38 | 0.01 | 0.30% | 3.34 | 3.40 | 194487 | 6570.53 | 2.36% |
| 2025-08-08 | 3.43 | 3.37 | -0.03 | -0.88% | 3.34 | 3.43 | 161927 | 5453.71 | 1.97% |
| 2025-08-07 | 3.36 | 3.40 | 0.06 | 1.80% | 3.33 | 3.45 | 328426 | 11165.15 | 3.99% |
| 2025-08-06 | 3.34 | 3.34 | 0.00 | 0.00% | 3.30 | 3.35 | 134546 | 4472.95 | 1.64% |
| 2025-08-05 | 3.33 | 3.34 | 0.02 | 0.60% | 3.30 | 3.35 | 129975 | 4314.41 | 1.58% |
| 2025-08-04 | 3.36 | 3.32 | 0.06 | 1.84% | 3.28 | 3.37 | 158020 | 5230.53 | 1.92% |
| 2025-08-01 | 3.26 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 114708 | 3732.86 | 1.39% |
| 2025-07-31 | 3.35 | 3.25 | -0.11 | -3.27% | 3.25 | 3.36 | 224034 | 7356.42 | 2.72% |
| 2025-07-30 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.40 | 182379 | 6134.85 | 2.22% |
| 2025-07-29 | 3.38 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 246934 | 8217.24 | 3.00% |
| 2025-07-28 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.42 | 136627 | 4625.71 | 1.66% |
| 2025-07-25 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 184738 | 6270.16 | 2.25% |
| 2025-07-24 | 3.41 | 3.43 | -0.06 | -1.72% | 3.35 | 3.43 | 312298 | 10597.78 | 3.80% |
| 2025-07-23 | 3.51 | 3.49 | 0.01 | 0.29% | 3.47 | 3.63 | 373397 | 13176.02 | 4.54% |
| 2025-07-22 | 3.51 | 3.48 | -0.04 | -1.14% | 3.45 | 3.54 | 244799 | 8514.59 | 2.98% |
| 2025-07-21 | 3.42 | 3.52 | 0.10 | 2.92% | 3.41 | 3.59 | 343207 | 12052.45 | 4.17% |
| 2025-07-18 | 3.42 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 119500 | 4073.36 | 1.45% |
| 2025-07-17 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 148895 | 5032.72 | 1.81% |
| 2025-07-16 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.40 | 150075 | 5055.38 | 1.82% |
| 2025-07-15 | 3.46 | 3.36 | -0.12 | -3.45% | 3.34 | 3.48 | 267332 | 9043.46 | 3.25% |
| 2025-07-14 | 3.44 | 3.48 | 0.03 | 0.87% | 3.42 | 3.50 | 203777 | 7039.68 | 2.48% |
| 2025-07-11 | 3.50 | 3.45 | -0.03 | -0.86% | 3.42 | 3.51 | 214702 | 7393.23 | 2.61% |
| 2025-07-10 | 3.44 | 3.48 | 0.03 | 0.87% | 3.39 | 3.51 | 274448 | 9469.73 | 3.34% |
| 2025-07-09 | 3.52 | 3.45 | -0.09 | -2.54% | 3.45 | 3.54 | 321514 | 11187.43 | 3.91% |
| 2025-07-08 | 3.53 | 3.54 | 0.01 | 0.28% | 3.49 | 3.55 | 247820 | 8709.10 | 3.01% |
| 2025-07-07 | 3.49 | 3.53 | 0.03 | 0.86% | 3.46 | 3.54 | 237125 | 8326.24 | 2.88% |
| 2025-07-04 | 3.57 | 3.50 | -0.10 | -2.78% | 3.49 | 3.58 | 350290 | 12349.21 | 4.26% |
| 2025-07-03 | 3.62 | 3.60 | -0.05 | -1.37% | 3.55 | 3.64 | 391853 | 14012.93 | 4.76% |
| 2025-07-02 | 3.52 | 3.65 | 0.12 | 3.40% | 3.49 | 3.73 | 757006 | 27407.03 | 9.20% |
| 2025-07-01 | 3.53 | 3.53 | 0.02 | 0.57% | 3.41 | 3.59 | 463362 | 16152.79 | 5.63% |
| 2025-06-30 | 3.50 | 3.51 | 0.02 | 0.57% | 3.43 | 3.53 | 407184 | 14128.31 | 4.95% |
| 2025-06-27 | 3.55 | 3.49 | -0.06 | -1.69% | 3.48 | 3.60 | 531698 | 18695.44 | 6.46% |
| 2025-06-26 | 3.45 | 3.55 | 0.06 | 1.72% | 3.45 | 3.83 | 894628 | 32215.12 | 10.87% |
| 2025-06-25 | 3.55 | 3.49 | -0.02 | -0.57% | 3.42 | 3.55 | 615927 | 21370.86 | 7.49% |
| 2025-06-24 | 3.55 | 3.51 | -0.09 | -2.50% | 3.46 | 3.63 | 1110442 | 39329.26 | 13.50% |
| 2025-06-23 | 3.29 | 3.60 | 0.33 | 10.09% | 3.26 | 3.60 | 791071 | 28276.58 | 9.62% |
| 2025-06-20 | 3.32 | 3.27 | -0.19 | -5.49% | 3.26 | 3.41 | 597520 | 19883.19 | 7.26% |
| 2025-06-19 | 3.41 | 3.46 | -0.03 | -0.86% | 3.30 | 3.65 | 993785 | 34535.07 | 12.08% |
| 2025-06-18 | 3.39 | 3.49 | 0.13 | 3.87% | 3.32 | 3.51 | 813354 | 27908.16 | 9.89% |
| 2025-06-17 | 3.34 | 3.36 | 0.03 | 0.90% | 3.33 | 3.46 | 501427 | 16903.49 | 6.09% |
| 2025-06-16 | 3.30 | 3.33 | -0.03 | -0.89% | 3.30 | 3.39 | 556080 | 18556.78 | 6.76% |
| 2025-06-13 | 3.29 | 3.36 | 0.07 | 2.13% | 3.26 | 3.62 | 1032029 | 35221.64 | 12.54% |
| 2025-06-12 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.33 | 306856 | 10103.21 | 3.73% |
| 2025-06-11 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.37 | 428703 | 14250.49 | 5.21% |
| 2025-06-10 | 3.39 | 3.32 | -0.10 | -2.92% | 3.30 | 3.47 | 821274 | 27485.92 | 9.98% |
| 2025-06-09 | 3.51 | 3.42 | 0.06 | 1.79% | 3.35 | 3.51 | 1402709 | 47871.32 | 17.05% |
| 2025-06-06 | 3.06 | 3.36 | 0.31 | 10.16% | 3.04 | 3.36 | 555093 | 18323.45 | 6.75% |
| 2025-06-05 | 3.12 | 3.05 | -0.05 | -1.61% | 3.04 | 3.12 | 196829 | 6026.62 | 2.39% |
| 2025-06-04 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.14 | 172606 | 5357.99 | 2.10% |
| 2025-06-03 | 3.04 | 3.09 | 0.02 | 0.65% | 3.04 | 3.13 | 155329 | 4808.79 | 1.89% |
| 2025-05-30 | 3.11 | 3.07 | -0.06 | -1.92% | 3.05 | 3.13 | 176724 | 5429.37 | 2.15% |
| 2025-05-29 | 3.08 | 3.13 | 0.04 | 1.29% | 3.05 | 3.14 | 251172 | 7820.17 | 3.05% |
| 2025-05-28 | 3.26 | 3.09 | -0.15 | -4.63% | 3.08 | 3.26 | 362974 | 11361.46 | 4.41% |
| 2025-05-27 | 3.19 | 3.24 | 0.06 | 1.89% | 3.13 | 3.25 | 253543 | 8059.93 | 3.08% |
| 2025-05-26 | 3.13 | 3.18 | 0.06 | 1.92% | 3.11 | 3.18 | 200406 | 6330.50 | 2.44% |
上证大盘股票行情在线 K线走势图
