平煤股份(601666)股票行情
平煤股份(601666)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 |
|---|
| 2025-06-17 | 7.58 | 7.57 | -0.03 | -0.39% | 7.53 | 7.59 | 160187 | 12108.77 | 0.65% |
| 2025-06-16 | 7.61 | 7.60 | -0.02 | -0.26% | 7.56 | 7.65 | 167957 | 12744.17 | 0.68% |
| 2025-06-13 | 7.64 | 7.62 | -0.01 | -0.13% | 7.61 | 7.67 | 145456 | 11108.25 | 0.59% |
| 2025-06-12 | 7.70 | 7.63 | -0.06 | -0.78% | 7.61 | 7.70 | 171404 | 13091.71 | 0.69% |
| 2025-06-11 | 7.69 | 7.69 | 0.00 | 0.00% | 7.67 | 7.72 | 167177 | 12872.27 | 0.68% |
| 2025-06-10 | 7.80 | 7.69 | -0.11 | -1.41% | 7.63 | 7.81 | 268714 | 20707.69 | 1.09% |
| 2025-06-09 | 7.87 | 7.80 | -0.11 | -1.39% | 7.76 | 7.88 | 321512 | 25145.59 | 1.30% |
| 2025-06-06 | 8.55 | 8.48 | -0.04 | -0.47% | 8.43 | 8.67 | 448359 | 38300.72 | 1.82% |
| 2025-06-05 | 8.52 | 8.52 | -0.01 | -0.12% | 8.46 | 8.57 | 159217 | 13534.65 | 0.64% |
| 2025-06-04 | 8.45 | 8.53 | 0.10 | 1.19% | 8.43 | 8.55 | 171198 | 14536.88 | 0.69% |
| 2025-06-03 | 8.40 | 8.43 | 0.03 | 0.36% | 8.35 | 8.47 | 114789 | 9644.26 | 0.46% |
| 2025-05-30 | 8.50 | 8.40 | -0.11 | -1.29% | 8.39 | 8.52 | 130693 | 11020.19 | 0.53% |
| 2025-05-29 | 8.45 | 8.51 | 0.13 | 1.55% | 8.43 | 8.53 | 225091 | 19126.14 | 0.91% |
| 2025-05-28 | 8.28 | 8.38 | 0.10 | 1.21% | 8.24 | 8.39 | 148398 | 12359.83 | 0.60% |
| 2025-05-27 | 8.35 | 8.28 | -0.06 | -0.72% | 8.22 | 8.35 | 161628 | 13355.31 | 0.65% |
| 2025-05-26 | 8.42 | 8.34 | -0.09 | -1.07% | 8.33 | 8.44 | 113322 | 9485.75 | 0.46% |
| 2025-05-23 | 8.43 | 8.43 | 0.00 | 0.00% | 8.41 | 8.50 | 125055 | 10574.16 | 0.51% |
| 2025-05-22 | 8.47 | 8.43 | -0.04 | -0.47% | 8.40 | 8.48 | 113363 | 9565.78 | 0.46% |
| 2025-05-21 | 8.36 | 8.47 | 0.13 | 1.56% | 8.34 | 8.48 | 247693 | 20923.06 | 1.00% |
| 2025-05-20 | 8.30 | 8.34 | 0.04 | 0.48% | 8.27 | 8.37 | 129660 | 10801.60 | 0.53% |
| 2025-05-19 | 8.29 | 8.30 | 0.02 | 0.24% | 8.26 | 8.33 | 91558 | 7591.94 | 0.37% |
| 2025-05-16 | 8.37 | 8.28 | -0.09 | -1.08% | 8.28 | 8.38 | 155055 | 12884.04 | 0.63% |
| 2025-05-15 | 8.45 | 8.37 | -0.08 | -0.95% | 8.36 | 8.50 | 168987 | 14234.85 | 0.68% |
| 2025-05-14 | 8.31 | 8.45 | 0.14 | 1.68% | 8.27 | 8.45 | 227643 | 19065.98 | 0.92% |
| 2025-05-13 | 8.32 | 8.31 | 0.01 | 0.12% | 8.31 | 8.38 | 138952 | 11582.75 | 0.56% |
| 2025-05-12 | 8.30 | 8.30 | 0.01 | 0.12% | 8.25 | 8.33 | 101005 | 8361.89 | 0.41% |
| 2025-05-09 | 8.33 | 8.29 | -0.02 | -0.24% | 8.29 | 8.34 | 110775 | 9202.62 | 0.45% |
| 2025-05-08 | 8.35 | 8.31 | -0.02 | -0.24% | 8.26 | 8.37 | 156723 | 13058.70 | 0.63% |
| 2025-05-07 | 8.35 | 8.33 | 0.01 | 0.12% | 8.30 | 8.40 | 127586 | 10631.46 | 0.52% |
| 2025-05-06 | 8.24 | 8.32 | 0.10 | 1.22% | 8.23 | 8.33 | 143078 | 11849.49 | 0.58% |
| 2025-04-30 | 8.29 | 8.22 | -0.08 | -0.96% | 8.22 | 8.34 | 140843 | 11650.86 | 0.57% |
| 2025-04-29 | 8.15 | 8.30 | -0.09 | -1.07% | 8.09 | 8.40 | 261933 | 21666.32 | 1.06% |
| 2025-04-28 | 8.34 | 8.39 | 0.01 | 0.12% | 8.23 | 8.48 | 246965 | 20618.00 | 1.00% |
| 2025-04-25 | 8.40 | 8.38 | -0.04 | -0.48% | 8.32 | 8.43 | 134204 | 11252.54 | 0.54% |
| 2025-04-24 | 8.41 | 8.42 | 0.02 | 0.24% | 8.38 | 8.47 | 94886 | 7999.48 | 0.38% |
| 2025-04-23 | 8.45 | 8.40 | -0.03 | -0.36% | 8.39 | 8.48 | 105630 | 8893.28 | 0.43% |
| 2025-04-22 | 8.43 | 8.43 | -0.02 | -0.24% | 8.42 | 8.48 | 87172 | 7363.36 | 0.35% |
| 2025-04-21 | 8.47 | 8.45 | -0.02 | -0.24% | 8.42 | 8.48 | 100686 | 8509.70 | 0.41% |
| 2025-04-18 | 8.50 | 8.47 | -0.02 | -0.24% | 8.45 | 8.51 | 77340 | 6552.82 | 0.31% |
| 2025-04-17 | 8.54 | 8.49 | -0.07 | -0.82% | 8.49 | 8.56 | 100366 | 8548.44 | 0.41% |
| 2025-04-16 | 8.54 | 8.56 | 0.00 | 0.00% | 8.48 | 8.58 | 115663 | 9859.18 | 0.47% |
| 2025-04-15 | 8.50 | 8.56 | 0.02 | 0.23% | 8.45 | 8.56 | 110708 | 9420.17 | 0.45% |
| 2025-04-14 | 8.45 | 8.54 | 0.11 | 1.30% | 8.42 | 8.58 | 183047 | 15531.70 | 0.74% |
| 2025-04-11 | 8.30 | 8.43 | 0.05 | 0.60% | 8.30 | 8.48 | 164099 | 13785.82 | 0.66% |
| 2025-04-10 | 8.39 | 8.38 | 0.04 | 0.48% | 8.34 | 8.45 | 207779 | 17409.45 | 0.84% |
| 2025-04-09 | 8.33 | 8.34 | -0.03 | -0.36% | 8.13 | 8.36 | 198645 | 16422.33 | 0.80% |
| 2025-04-08 | 8.15 | 8.37 | 0.27 | 3.33% | 8.15 | 8.45 | 273225 | 22795.70 | 1.11% |
| 2025-04-07 | 8.55 | 8.10 | -0.63 | -7.22% | 7.98 | 8.55 | 378034 | 31208.71 | 1.53% |
| 2025-04-03 | 8.72 | 8.73 | 0.00 | 0.00% | 8.67 | 8.76 | 101590 | 8854.32 | 0.41% |
| 2025-04-02 | 8.71 | 8.73 | 0.02 | 0.23% | 8.69 | 8.79 | 123914 | 10833.93 | 0.50% |
| 2025-04-01 | 8.60 | 8.71 | 0.11 | 1.28% | 8.60 | 8.72 | 162699 | 14130.33 | 0.66% |
| 2025-03-31 | 8.62 | 8.60 | -0.07 | -0.81% | 8.56 | 8.71 | 152932 | 13181.81 | 0.62% |
| 2025-03-28 | 8.80 | 8.67 | -0.12 | -1.37% | 8.64 | 8.80 | 209027 | 18175.50 | 0.85% |
| 2025-03-27 | 8.85 | 8.79 | -0.05 | -0.57% | 8.76 | 8.87 | 168939 | 14869.96 | 0.68% |
| 2025-03-26 | 8.83 | 8.84 | -0.01 | -0.11% | 8.79 | 8.90 | 217813 | 19286.70 | 0.88% |
| 2025-03-25 | 8.76 | 8.85 | 0.12 | 1.37% | 8.71 | 8.86 | 267843 | 23560.01 | 1.08% |
| 2025-03-24 | 8.90 | 8.73 | -0.12 | -1.36% | 8.65 | 8.97 | 289355 | 25365.23 | 1.17% |
| 2025-03-21 | 8.99 | 8.85 | -0.13 | -1.45% | 8.80 | 9.02 | 317934 | 28249.48 | 1.29% |
| 2025-03-20 | 8.99 | 8.98 | -0.01 | -0.11% | 8.95 | 9.10 | 262323 | 23631.72 | 1.06% |
| 2025-03-19 | 9.00 | 8.99 | -0.04 | -0.44% | 8.95 | 9.04 | 225722 | 20283.50 | 0.91% |
| 2025-03-18 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.06 | 183197 | 16518.06 | 0.74% |
| 2025-03-17 | 9.03 | 9.04 | 0.01 | 0.11% | 8.98 | 9.08 | 185636 | 16784.58 | 0.75% |
| 2025-03-14 | 9.00 | 9.03 | -0.01 | -0.11% | 8.92 | 9.04 | 320333 | 28770.58 | 1.30% |
| 2025-03-13 | 8.77 | 9.04 | 0.30 | 3.43% | 8.76 | 9.06 | 513819 | 46050.34 | 2.08% |
| 2025-03-12 | 8.82 | 8.74 | -0.08 | -0.91% | 8.73 | 8.85 | 128912 | 11289.36 | 0.52% |
| 2025-03-11 | 8.79 | 8.82 | 0.00 | 0.00% | 8.72 | 8.86 | 211007 | 18544.12 | 0.85% |
| 2025-03-10 | 8.61 | 8.82 | 0.23 | 2.68% | 8.59 | 8.83 | 341795 | 29920.07 | 1.38% |
| 2025-03-07 | 8.51 | 8.59 | 0.07 | 0.82% | 8.47 | 8.65 | 203996 | 17520.62 | 0.83% |
| 2025-03-06 | 8.40 | 8.52 | 0.14 | 1.67% | 8.38 | 8.54 | 186359 | 15801.67 | 0.75% |
| 2025-03-05 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.46 | 178108 | 14920.46 | 0.72% |
| 2025-03-04 | 8.56 | 8.46 | -0.11 | -1.28% | 8.45 | 8.56 | 205007 | 17387.53 | 0.83% |
| 2025-03-03 | 8.55 | 8.57 | 0.03 | 0.35% | 8.55 | 8.65 | 132410 | 11383.63 | 0.54% |
| 2025-02-28 | 8.70 | 8.54 | -0.14 | -1.61% | 8.54 | 8.72 | 306974 | 26421.14 | 1.24% |
| 2025-02-27 | 8.74 | 8.68 | -0.05 | -0.57% | 8.66 | 8.75 | 135541 | 11778.84 | 0.55% |
| 2025-02-26 | 8.67 | 8.73 | 0.07 | 0.81% | 8.65 | 8.79 | 212023 | 18456.28 | 0.86% |
| 2025-02-25 | 8.72 | 8.66 | -0.07 | -0.80% | 8.60 | 8.81 | 213662 | 18617.21 | 0.87% |
| 2025-02-24 | 8.70 | 8.73 | 0.00 | 0.00% | 8.62 | 8.74 | 213471 | 18546.94 | 0.86% |
| 2025-02-21 | 8.73 | 8.73 | -0.02 | -0.23% | 8.69 | 8.79 | 188598 | 16452.89 | 0.76% |
| 2025-02-20 | 8.82 | 8.75 | -0.07 | -0.79% | 8.73 | 8.84 | 192111 | 16861.40 | 0.78% |
| 2025-02-19 | 8.92 | 8.82 | -0.12 | -1.34% | 8.79 | 8.92 | 271607 | 24020.51 | 1.10% |
上证大盘股票行情在线 K线走势图
