恒源煤电(600971)股票行情
恒源煤电(600971)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 |
|---|
| 2025-06-18 | 6.62 | 6.57 | -0.06 | -0.90% | 6.55 | 6.64 | 95441 | 6273.86 | 0.80% |
| 2025-06-17 | 6.62 | 6.63 | -0.01 | -0.15% | 6.55 | 6.65 | 99116 | 6542.23 | 0.83% |
| 2025-06-16 | 6.59 | 6.64 | 0.07 | 1.07% | 6.57 | 6.66 | 93786 | 6214.24 | 0.78% |
| 2025-06-13 | 6.63 | 6.57 | -0.05 | -0.76% | 6.55 | 6.65 | 115203 | 7606.10 | 0.96% |
| 2025-06-12 | 6.64 | 6.62 | -0.02 | -0.30% | 6.61 | 6.66 | 63417 | 4204.31 | 0.53% |
| 2025-06-11 | 6.59 | 6.64 | 0.05 | 0.76% | 6.58 | 6.67 | 89906 | 5966.69 | 0.75% |
| 2025-06-10 | 6.65 | 6.59 | -0.05 | -0.75% | 6.58 | 6.69 | 94584 | 6272.01 | 0.79% |
| 2025-06-09 | 6.61 | 6.64 | 0.03 | 0.45% | 6.57 | 6.66 | 65623 | 4351.84 | 0.55% |
| 2025-06-06 | 6.60 | 6.61 | 0.04 | 0.61% | 6.59 | 6.67 | 75894 | 5027.22 | 0.63% |
| 2025-06-05 | 6.59 | 6.57 | -0.06 | -0.90% | 6.56 | 6.65 | 91752 | 6043.48 | 0.76% |
| 2025-06-04 | 6.49 | 6.63 | 0.12 | 1.84% | 6.46 | 6.64 | 122798 | 8043.28 | 1.02% |
| 2025-06-03 | 6.49 | 6.51 | 0.02 | 0.31% | 6.40 | 6.52 | 103626 | 6677.09 | 0.86% |
| 2025-05-30 | 6.54 | 6.49 | -0.06 | -0.92% | 6.48 | 6.55 | 61139 | 3977.09 | 0.51% |
| 2025-05-29 | 6.47 | 6.55 | 0.07 | 1.08% | 6.45 | 6.55 | 76865 | 5016.68 | 0.64% |
| 2025-05-28 | 6.46 | 6.48 | 0.01 | 0.15% | 6.45 | 6.50 | 75406 | 4884.30 | 0.63% |
| 2025-05-27 | 6.54 | 6.47 | -0.08 | -1.22% | 6.40 | 6.54 | 132168 | 8520.25 | 1.10% |
| 2025-05-26 | 6.66 | 6.55 | -0.13 | -1.95% | 6.52 | 6.68 | 134531 | 8853.52 | 1.12% |
| 2025-05-23 | 6.76 | 6.68 | -0.07 | -1.04% | 6.68 | 6.80 | 130665 | 8819.51 | 1.09% |
| 2025-05-22 | 7.09 | 7.02 | -0.04 | -0.57% | 7.00 | 7.09 | 105588 | 7423.35 | 0.88% |
| 2025-05-21 | 7.01 | 7.06 | 0.06 | 0.86% | 7.01 | 7.11 | 173528 | 12265.04 | 1.45% |
| 2025-05-20 | 7.02 | 7.00 | -0.03 | -0.43% | 6.99 | 7.03 | 63891 | 4475.23 | 0.53% |
| 2025-05-19 | 7.00 | 7.03 | 0.06 | 0.86% | 6.98 | 7.03 | 80856 | 5662.44 | 0.67% |
| 2025-05-16 | 7.00 | 6.97 | -0.05 | -0.71% | 6.96 | 7.04 | 92709 | 6474.19 | 0.77% |
| 2025-05-15 | 7.07 | 7.02 | -0.06 | -0.85% | 7.01 | 7.14 | 162975 | 11530.13 | 1.36% |
| 2025-05-14 | 7.01 | 7.08 | 0.08 | 1.14% | 6.95 | 7.09 | 174920 | 12301.80 | 1.46% |
| 2025-05-13 | 7.03 | 7.00 | -0.01 | -0.14% | 7.00 | 7.07 | 130593 | 9174.00 | 1.09% |
| 2025-05-12 | 7.00 | 7.01 | 0.04 | 0.57% | 6.95 | 7.01 | 84896 | 5927.96 | 0.71% |
| 2025-05-09 | 7.03 | 6.97 | -0.05 | -0.71% | 6.96 | 7.04 | 99942 | 6976.40 | 0.83% |
| 2025-05-08 | 7.03 | 7.02 | -0.02 | -0.28% | 6.99 | 7.04 | 76446 | 5366.63 | 0.64% |
| 2025-05-07 | 7.06 | 7.04 | 0.03 | 0.43% | 7.00 | 7.08 | 98110 | 6896.21 | 0.82% |
| 2025-05-06 | 6.99 | 7.01 | 0.04 | 0.57% | 6.95 | 7.01 | 90352 | 6308.88 | 0.75% |
| 2025-04-30 | 7.01 | 6.97 | -0.05 | -0.71% | 6.95 | 7.07 | 101721 | 7119.33 | 0.85% |
| 2025-04-29 | 7.05 | 7.02 | -0.03 | -0.43% | 6.99 | 7.07 | 70886 | 4977.03 | 0.59% |
| 2025-04-28 | 7.15 | 7.05 | -0.14 | -1.95% | 6.98 | 7.15 | 133412 | 9391.47 | 1.11% |
| 2025-04-25 | 7.25 | 7.19 | -0.48 | -6.26% | 7.10 | 7.26 | 294374 | 21130.22 | 2.45% |
| 2025-04-24 | 7.67 | 7.67 | 0.00 | 0.00% | 7.66 | 7.74 | 76899 | 5920.59 | 0.64% |
| 2025-04-23 | 7.74 | 7.67 | -0.06 | -0.78% | 7.66 | 7.79 | 100152 | 7703.89 | 0.83% |
| 2025-04-22 | 7.75 | 7.73 | -0.03 | -0.39% | 7.72 | 7.78 | 57740 | 4470.04 | 0.48% |
| 2025-04-21 | 7.77 | 7.76 | -0.03 | -0.39% | 7.75 | 7.81 | 47578 | 3703.40 | 0.40% |
| 2025-04-18 | 7.83 | 7.79 | -0.06 | -0.76% | 7.76 | 7.85 | 41759 | 3253.05 | 0.35% |
| 2025-04-17 | 7.85 | 7.85 | -0.03 | -0.38% | 7.81 | 7.89 | 34827 | 2736.71 | 0.29% |
| 2025-04-16 | 7.88 | 7.88 | -0.02 | -0.25% | 7.79 | 7.93 | 54618 | 4286.07 | 0.46% |
| 2025-04-15 | 7.91 | 7.90 | -0.05 | -0.63% | 7.86 | 7.93 | 53187 | 4197.51 | 0.44% |
| 2025-04-14 | 7.80 | 7.95 | 0.20 | 2.58% | 7.76 | 7.96 | 84665 | 6645.81 | 0.71% |
| 2025-04-11 | 7.77 | 7.75 | -0.04 | -0.51% | 7.73 | 7.81 | 49374 | 3836.35 | 0.41% |
| 2025-04-10 | 7.81 | 7.79 | 0.04 | 0.52% | 7.76 | 7.88 | 81199 | 6340.13 | 0.68% |
| 2025-04-09 | 7.82 | 7.75 | -0.13 | -1.65% | 7.57 | 7.84 | 121639 | 9352.38 | 1.01% |
| 2025-04-08 | 7.61 | 7.88 | 0.33 | 4.37% | 7.61 | 8.02 | 156240 | 12286.04 | 1.30% |
| 2025-04-07 | 8.00 | 7.55 | -0.71 | -8.60% | 7.44 | 8.05 | 173483 | 13510.21 | 1.45% |
| 2025-04-03 | 8.21 | 8.26 | 0.00 | 0.00% | 8.20 | 8.31 | 52904 | 4368.84 | 0.44% |
| 2025-04-02 | 8.22 | 8.26 | 0.03 | 0.36% | 8.17 | 8.35 | 83525 | 6910.44 | 0.70% |
| 2025-04-01 | 8.14 | 8.23 | 0.10 | 1.23% | 8.10 | 8.28 | 99991 | 8213.98 | 0.83% |
| 2025-03-31 | 8.40 | 8.13 | -0.50 | -5.79% | 8.13 | 8.40 | 229169 | 18802.65 | 1.91% |
| 2025-03-28 | 8.74 | 8.63 | -0.10 | -1.15% | 8.63 | 8.76 | 76844 | 6664.46 | 0.64% |
| 2025-03-27 | 8.83 | 8.73 | -0.10 | -1.13% | 8.72 | 8.88 | 64542 | 5654.39 | 0.54% |
| 2025-03-26 | 8.82 | 8.83 | 0.03 | 0.34% | 8.73 | 8.91 | 88526 | 7806.86 | 0.74% |
| 2025-03-25 | 8.67 | 8.80 | 0.12 | 1.38% | 8.64 | 8.82 | 112321 | 9835.73 | 0.94% |
| 2025-03-24 | 8.71 | 8.68 | 0.02 | 0.23% | 8.61 | 8.73 | 74596 | 6469.18 | 0.62% |
| 2025-03-21 | 8.68 | 8.66 | -0.04 | -0.46% | 8.60 | 8.72 | 83185 | 7209.50 | 0.69% |
| 2025-03-20 | 8.68 | 8.70 | 0.02 | 0.23% | 8.66 | 8.80 | 104150 | 9088.03 | 0.87% |
| 2025-03-19 | 8.61 | 8.68 | 0.04 | 0.46% | 8.58 | 8.73 | 94594 | 8219.80 | 0.79% |
| 2025-03-18 | 8.61 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 70223 | 6036.12 | 0.59% |
| 2025-03-17 | 8.61 | 8.61 | 0.00 | 0.00% | 8.56 | 8.64 | 80373 | 6917.12 | 0.67% |
| 2025-03-14 | 8.55 | 8.61 | 0.02 | 0.23% | 8.50 | 8.62 | 116751 | 10007.93 | 0.97% |
| 2025-03-13 | 8.40 | 8.59 | 0.21 | 2.51% | 8.38 | 8.61 | 180071 | 15378.53 | 1.50% |
| 2025-03-12 | 8.42 | 8.38 | -0.05 | -0.59% | 8.36 | 8.43 | 44229 | 3710.98 | 0.37% |
| 2025-03-11 | 8.37 | 8.43 | 0.02 | 0.24% | 8.33 | 8.44 | 58125 | 4877.34 | 0.48% |
| 2025-03-10 | 8.32 | 8.41 | 0.09 | 1.08% | 8.30 | 8.42 | 66877 | 5601.65 | 0.56% |
| 2025-03-07 | 8.31 | 8.32 | 0.02 | 0.24% | 8.26 | 8.36 | 61294 | 5105.20 | 0.51% |
| 2025-03-06 | 8.29 | 8.30 | 0.04 | 0.48% | 8.24 | 8.31 | 47622 | 3945.30 | 0.40% |
| 2025-03-05 | 8.30 | 8.26 | -0.04 | -0.48% | 8.23 | 8.32 | 44805 | 3704.34 | 0.37% |
| 2025-03-04 | 8.36 | 8.30 | -0.06 | -0.72% | 8.28 | 8.37 | 47831 | 3971.56 | 0.40% |
| 2025-03-03 | 8.40 | 8.36 | -0.04 | -0.48% | 8.36 | 8.47 | 65988 | 5543.61 | 0.55% |
| 2025-02-28 | 8.34 | 8.40 | 0.06 | 0.72% | 8.32 | 8.44 | 83899 | 7029.75 | 0.70% |
| 2025-02-27 | 8.36 | 8.34 | -0.02 | -0.24% | 8.29 | 8.37 | 63724 | 5302.92 | 0.53% |
| 2025-02-26 | 8.29 | 8.36 | 0.06 | 0.72% | 8.26 | 8.39 | 72221 | 6010.06 | 0.60% |
| 2025-02-25 | 8.40 | 8.30 | -0.11 | -1.31% | 8.27 | 8.44 | 88543 | 7394.43 | 0.74% |
| 2025-02-24 | 8.48 | 8.41 | -0.07 | -0.83% | 8.40 | 8.51 | 97102 | 8200.30 | 0.81% |
| 2025-02-21 | 8.59 | 8.48 | -0.09 | -1.05% | 8.47 | 8.60 | 68849 | 5867.26 | 0.57% |
| 2025-02-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.51 | 8.58 | 44644 | 3816.74 | 0.37% |
上证大盘股票行情在线 K线走势图
