晋控煤业(601001)股票行情
晋控煤业(601001)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 | 13.06 | 13.28 | 0.22 | 1.68% | 13.06 | 13.61 | 224191 | 29913.24 | 1.34% |
| 2025-07-31 | 13.45 | 13.06 | -0.60 | -4.39% | 12.85 | 13.57 | 382596 | 50005.22 | 2.29% |
| 2025-07-30 | 15.03 | 14.41 | -0.46 | -3.09% | 14.34 | 15.05 | 401086 | 58721.20 | 2.40% |
| 2025-07-29 | 14.58 | 14.87 | 0.23 | 1.57% | 14.48 | 14.94 | 299489 | 44086.07 | 1.79% |
| 2025-07-28 | 14.60 | 14.64 | -0.44 | -2.92% | 14.32 | 15.08 | 459414 | 67453.26 | 2.74% |
| 2025-07-25 | 15.23 | 15.08 | -0.33 | -2.14% | 14.94 | 15.78 | 481682 | 73543.80 | 2.88% |
| 2025-07-24 | 14.87 | 15.41 | 0.52 | 3.49% | 14.44 | 15.56 | 689382 | 103543.56 | 4.12% |
| 2025-07-23 | 14.99 | 14.89 | 0.57 | 3.98% | 14.55 | 15.49 | 1086247 | 161359.28 | 6.49% |
| 2025-07-22 | 13.11 | 14.32 | 1.30 | 9.98% | 12.99 | 14.32 | 794345 | 111469.51 | 4.75% |
| 2025-07-21 | 12.68 | 13.02 | 0.33 | 2.60% | 12.68 | 13.11 | 315602 | 40909.23 | 1.89% |
| 2025-07-18 | 12.49 | 12.69 | 0.20 | 1.60% | 12.48 | 12.75 | 199412 | 25257.65 | 1.19% |
| 2025-07-17 | 12.30 | 12.49 | 0.18 | 1.46% | 12.20 | 12.51 | 193048 | 23833.26 | 1.15% |
| 2025-07-16 | 12.43 | 12.31 | -0.09 | -0.73% | 12.23 | 12.48 | 142103 | 17477.17 | 0.85% |
| 2025-07-15 | 12.69 | 12.40 | -0.28 | -2.21% | 12.36 | 12.76 | 245766 | 30800.92 | 1.47% |
| 2025-07-14 | 12.76 | 12.68 | -0.08 | -0.63% | 12.60 | 12.95 | 225106 | 28654.37 | 1.34% |
| 2025-07-11 | 12.77 | 12.76 | -0.01 | -0.08% | 12.64 | 12.82 | 171800 | 21889.50 | 1.03% |
| 2025-07-10 | 12.38 | 12.77 | 0.40 | 3.23% | 12.35 | 12.95 | 340770 | 43171.73 | 2.04% |
| 2025-07-09 | 12.51 | 12.37 | -0.08 | -0.64% | 12.30 | 12.59 | 150208 | 18634.23 | 0.90% |
| 2025-07-08 | 12.55 | 12.45 | -0.10 | -0.80% | 12.31 | 12.55 | 201667 | 25059.42 | 1.20% |
| 2025-07-07 | 12.41 | 12.55 | 0.16 | 1.29% | 12.40 | 12.76 | 224107 | 28157.54 | 1.34% |
| 2025-07-04 | 12.42 | 12.39 | -0.04 | -0.32% | 12.26 | 12.53 | 235058 | 29165.61 | 1.40% |
| 2025-07-03 | 12.48 | 12.43 | -0.11 | -0.88% | 12.33 | 12.70 | 230440 | 28738.22 | 1.38% |
| 2025-07-02 | 12.11 | 12.54 | 0.43 | 3.55% | 12.04 | 12.56 | 337876 | 41762.23 | 2.02% |
| 2025-07-01 | 12.15 | 12.11 | -0.11 | -0.90% | 12.03 | 12.21 | 112161 | 13565.39 | 0.67% |
| 2025-06-30 | 11.94 | 12.22 | 0.28 | 2.35% | 11.87 | 12.33 | 264585 | 32132.21 | 1.58% |
| 2025-06-27 | 11.90 | 11.94 | 0.11 | 0.93% | 11.86 | 12.08 | 205501 | 24548.61 | 1.23% |
| 2025-06-26 | 11.88 | 11.83 | -0.05 | -0.42% | 11.80 | 11.97 | 134813 | 16015.50 | 0.81% |
| 2025-06-25 | 11.95 | 11.88 | -0.07 | -0.59% | 11.75 | 11.97 | 190929 | 22628.66 | 1.14% |
| 2025-06-24 | 11.85 | 11.95 | -0.01 | -0.08% | 11.73 | 11.98 | 129822 | 15411.22 | 0.78% |
| 2025-06-23 | 11.75 | 11.96 | 0.31 | 2.66% | 11.71 | 12.06 | 186334 | 22148.98 | 1.11% |
| 2025-06-20 | 11.60 | 11.65 | 0.06 | 0.52% | 11.60 | 11.81 | 126041 | 14739.87 | 0.75% |
| 2025-06-19 | 11.94 | 11.59 | -0.37 | -3.09% | 11.58 | 11.94 | 207341 | 24315.71 | 1.24% |
| 2025-06-18 | 12.02 | 11.96 | -0.08 | -0.66% | 11.90 | 12.08 | 84926 | 10157.91 | 0.51% |
| 2025-06-17 | 12.00 | 12.04 | 0.04 | 0.33% | 11.86 | 12.11 | 129300 | 15488.86 | 0.77% |
| 2025-06-16 | 11.97 | 12.00 | 0.05 | 0.42% | 11.93 | 12.07 | 104778 | 12558.98 | 0.63% |
| 2025-06-13 | 12.05 | 11.95 | -0.06 | -0.50% | 11.95 | 12.10 | 145312 | 17444.80 | 0.87% |
| 2025-06-12 | 12.18 | 12.01 | -0.14 | -1.15% | 11.98 | 12.18 | 148991 | 17918.34 | 0.89% |
| 2025-06-11 | 12.12 | 12.15 | 0.06 | 0.50% | 12.05 | 12.29 | 120814 | 14701.18 | 0.72% |
| 2025-06-10 | 12.19 | 12.09 | -0.10 | -0.82% | 12.00 | 12.20 | 114444 | 13854.47 | 0.68% |
| 2025-06-09 | 12.06 | 12.19 | 0.13 | 1.08% | 11.95 | 12.34 | 177168 | 21600.06 | 1.06% |
| 2025-06-06 | 12.04 | 12.06 | 0.10 | 0.84% | 12.02 | 12.26 | 181486 | 21987.75 | 1.08% |
| 2025-06-05 | 12.16 | 11.96 | -0.23 | -1.89% | 11.94 | 12.27 | 190624 | 22913.05 | 1.14% |
| 2025-06-04 | 12.10 | 12.19 | 0.21 | 1.75% | 11.95 | 12.19 | 154560 | 18645.98 | 0.92% |
| 2025-06-03 | 12.07 | 11.98 | -0.17 | -1.40% | 11.96 | 12.15 | 156061 | 18772.47 | 0.93% |
| 2025-05-30 | 12.28 | 12.15 | -0.16 | -1.30% | 12.10 | 12.30 | 113248 | 13783.95 | 0.68% |
| 2025-05-29 | 12.37 | 12.31 | -0.07 | -0.57% | 12.24 | 12.46 | 160134 | 19774.19 | 0.96% |
| 2025-05-28 | 11.93 | 12.38 | 0.46 | 3.86% | 11.90 | 12.39 | 240664 | 29387.35 | 1.44% |
| 2025-05-27 | 12.10 | 11.92 | -0.18 | -1.49% | 11.83 | 12.12 | 134300 | 16019.22 | 0.80% |
| 2025-05-26 | 12.27 | 12.10 | -0.24 | -1.94% | 12.01 | 12.31 | 203810 | 24731.92 | 1.22% |
| 2025-05-23 | 12.13 | 12.34 | 0.16 | 1.31% | 12.09 | 12.60 | 257460 | 31974.28 | 1.54% |
| 2025-05-22 | 12.20 | 12.18 | -0.15 | -1.22% | 12.11 | 12.39 | 210220 | 25632.40 | 1.26% |
| 2025-05-21 | 11.88 | 12.33 | 0.68 | 5.84% | 11.88 | 12.50 | 563721 | 69212.91 | 3.37% |
| 2025-05-20 | 11.74 | 11.65 | -0.10 | -0.85% | 11.62 | 11.78 | 86738 | 10114.63 | 0.52% |
| 2025-05-19 | 11.70 | 11.75 | 0.02 | 0.17% | 11.62 | 12.00 | 159681 | 18812.08 | 0.95% |
| 2025-05-16 | 11.88 | 11.73 | -0.12 | -1.01% | 11.68 | 11.97 | 124266 | 14671.02 | 0.74% |
| 2025-05-15 | 11.73 | 11.85 | 0.11 | 0.94% | 11.70 | 12.13 | 284351 | 33901.74 | 1.70% |
| 2025-05-14 | 11.38 | 11.74 | 0.40 | 3.53% | 11.29 | 11.77 | 274675 | 31852.55 | 1.64% |
| 2025-05-13 | 11.42 | 11.34 | -0.03 | -0.26% | 11.30 | 11.50 | 171354 | 19519.10 | 1.02% |
| 2025-05-12 | 11.25 | 11.37 | 0.12 | 1.07% | 11.20 | 11.39 | 148419 | 16782.84 | 0.89% |
| 2025-05-09 | 11.27 | 11.25 | -0.01 | -0.09% | 11.21 | 11.33 | 118223 | 13319.08 | 0.71% |
| 2025-05-08 | 11.25 | 11.26 | -0.02 | -0.18% | 11.20 | 11.34 | 95963 | 10819.32 | 0.57% |
| 2025-05-07 | 11.29 | 11.28 | 0.04 | 0.36% | 11.22 | 11.35 | 129909 | 14639.60 | 0.78% |
| 2025-05-06 | 11.09 | 11.24 | 0.17 | 1.54% | 11.07 | 11.24 | 146902 | 16406.34 | 0.88% |
| 2025-04-30 | 11.15 | 11.07 | -0.06 | -0.54% | 11.06 | 11.18 | 112403 | 12491.32 | 0.67% |
| 2025-04-29 | 11.18 | 11.13 | -0.03 | -0.27% | 11.06 | 11.23 | 121067 | 13495.66 | 0.72% |
| 2025-04-28 | 11.33 | 11.16 | -0.31 | -2.70% | 11.11 | 11.36 | 212092 | 23744.75 | 1.27% |
| 2025-04-25 | 11.64 | 11.47 | -0.16 | -1.38% | 11.35 | 11.64 | 112503 | 12920.76 | 0.67% |
| 2025-04-24 | 11.52 | 11.63 | 0.13 | 1.13% | 11.45 | 11.79 | 157800 | 18428.27 | 0.94% |
| 2025-04-23 | 11.70 | 11.50 | -0.16 | -1.37% | 11.48 | 11.74 | 130507 | 15130.01 | 0.78% |
| 2025-04-22 | 11.69 | 11.66 | -0.01 | -0.09% | 11.64 | 11.82 | 86658 | 10140.33 | 0.52% |
| 2025-04-21 | 11.60 | 11.67 | 0.04 | 0.34% | 11.60 | 11.73 | 82151 | 9585.60 | 0.49% |
| 2025-04-18 | 11.67 | 11.63 | -0.05 | -0.43% | 11.52 | 11.69 | 79765 | 9260.35 | 0.48% |
| 2025-04-17 | 11.70 | 11.68 | -0.10 | -0.85% | 11.60 | 11.75 | 97021 | 11333.59 | 0.58% |
| 2025-04-16 | 11.70 | 11.78 | 0.02 | 0.17% | 11.67 | 11.88 | 115234 | 13532.65 | 0.69% |
| 2025-04-15 | 11.86 | 11.76 | -0.07 | -0.59% | 11.59 | 11.88 | 148532 | 17386.67 | 0.89% |
| 2025-04-14 | 11.36 | 11.83 | 0.49 | 4.32% | 11.36 | 11.90 | 201249 | 23409.80 | 1.20% |
| 2025-04-11 | 11.31 | 11.34 | -0.01 | -0.09% | 11.25 | 11.39 | 139414 | 15779.16 | 0.83% |
| 2025-04-10 | 11.40 | 11.35 | 0.11 | 0.98% | 11.24 | 11.44 | 154902 | 17604.05 | 0.93% |
| 2025-04-09 | 11.26 | 11.24 | -0.16 | -1.40% | 10.95 | 11.32 | 209223 | 23360.44 | 1.25% |
| 2025-04-08 | 10.98 | 11.40 | 0.51 | 4.68% | 10.98 | 11.53 | 221885 | 25140.71 | 1.33% |
上证大盘股票行情在线 K线走势图
