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 |
|---|
| 2025-09-16 | 8.16 | 8.06 | 0.03 | 0.37% | 8.01 | 8.24 | 367469 | 29814.50 | 1.49% |
| 2025-09-15 | 7.93 | 8.03 | 0.12 | 1.52% | 7.85 | 8.03 | 281541 | 22413.04 | 1.14% |
| 2025-09-12 | 7.84 | 7.91 | 0.07 | 0.89% | 7.80 | 7.97 | 255826 | 20180.39 | 1.04% |
| 2025-09-11 | 7.84 | 7.84 | 0.03 | 0.38% | 7.75 | 7.84 | 167227 | 13049.50 | 0.68% |
| 2025-09-10 | 7.84 | 7.81 | -0.02 | -0.26% | 7.77 | 7.84 | 94829 | 7394.53 | 0.38% |
| 2025-09-09 | 7.84 | 7.83 | 0.00 | 0.00% | 7.79 | 7.87 | 156201 | 12232.08 | 0.63% |
| 2025-09-08 | 7.77 | 7.83 | 0.04 | 0.51% | 7.71 | 7.84 | 179569 | 13988.99 | 0.73% |
| 2025-09-05 | 7.67 | 7.79 | 0.12 | 1.56% | 7.60 | 7.81 | 267485 | 20576.67 | 1.08% |
| 2025-09-04 | 7.66 | 7.67 | 0.01 | 0.13% | 7.61 | 7.68 | 163341 | 12481.85 | 0.66% |
| 2025-09-03 | 7.82 | 7.66 | -0.16 | -2.05% | 7.65 | 7.84 | 188080 | 14508.51 | 0.76% |
| 2025-09-02 | 7.78 | 7.82 | 0.06 | 0.77% | 7.73 | 7.83 | 194452 | 15140.33 | 0.79% |
| 2025-09-01 | 7.80 | 7.76 | -0.04 | -0.51% | 7.72 | 7.85 | 210151 | 16342.06 | 0.85% |
| 2025-08-29 | 7.82 | 7.80 | -0.05 | -0.64% | 7.79 | 7.92 | 255897 | 20093.27 | 1.04% |
| 2025-08-28 | 7.90 | 7.85 | -0.07 | -0.88% | 7.73 | 7.90 | 360385 | 28196.31 | 1.46% |
| 2025-08-27 | 8.16 | 7.92 | -0.24 | -2.94% | 7.91 | 8.17 | 475099 | 38149.89 | 1.92% |
| 2025-08-26 | 8.26 | 8.16 | -0.09 | -1.09% | 8.16 | 8.27 | 319996 | 26292.70 | 1.30% |
| 2025-08-25 | 8.15 | 8.25 | 0.16 | 1.98% | 8.07 | 8.30 | 489995 | 40122.64 | 1.98% |
| 2025-08-22 | 8.12 | 8.09 | -0.04 | -0.49% | 8.03 | 8.12 | 259908 | 20953.26 | 1.05% |
| 2025-08-21 | 8.09 | 8.13 | 0.04 | 0.49% | 8.07 | 8.14 | 206213 | 16726.82 | 0.84% |
| 2025-08-20 | 8.11 | 8.09 | -0.04 | -0.49% | 8.02 | 8.12 | 233218 | 18812.42 | 0.94% |
| 2025-08-19 | 8.12 | 8.13 | -0.01 | -0.12% | 8.08 | 8.16 | 217044 | 17608.84 | 0.88% |
| 2025-08-18 | 8.26 | 8.14 | -0.06 | -0.73% | 8.10 | 8.29 | 380805 | 31037.35 | 1.54% |
| 2025-08-15 | 8.06 | 8.20 | 0.11 | 1.36% | 8.04 | 8.20 | 212798 | 17366.23 | 0.86% |
| 2025-08-14 | 8.29 | 8.09 | -0.24 | -2.88% | 8.08 | 8.32 | 343907 | 28140.07 | 1.39% |
| 2025-08-13 | 8.38 | 8.33 | -0.09 | -1.07% | 8.28 | 8.42 | 301770 | 25139.25 | 1.22% |
| 2025-08-12 | 8.28 | 8.42 | 0.19 | 2.31% | 8.23 | 8.45 | 382064 | 31895.38 | 1.55% |
| 2025-08-11 | 8.27 | 8.23 | -0.04 | -0.48% | 8.17 | 8.35 | 294714 | 24232.72 | 1.19% |
| 2025-08-08 | 8.29 | 8.27 | -0.03 | -0.36% | 8.21 | 8.32 | 180152 | 14887.64 | 0.73% |
| 2025-08-07 | 8.36 | 8.30 | -0.14 | -1.66% | 8.23 | 8.40 | 333294 | 27706.89 | 1.35% |
| 2025-08-06 | 8.24 | 8.44 | 0.19 | 2.30% | 8.23 | 8.46 | 421171 | 35353.61 | 1.71% |
| 2025-08-05 | 8.11 | 8.25 | 0.14 | 1.73% | 8.06 | 8.30 | 272915 | 22236.47 | 1.11% |
| 2025-08-04 | 8.04 | 8.11 | 0.04 | 0.50% | 7.96 | 8.11 | 231070 | 18580.09 | 0.94% |
| 2025-08-01 | 7.93 | 8.07 | 0.14 | 1.77% | 7.92 | 8.18 | 364516 | 29374.14 | 1.48% |
| 2025-07-31 | 8.15 | 7.93 | -0.38 | -4.57% | 7.85 | 8.21 | 668640 | 53258.87 | 2.71% |
| 2025-07-30 | 8.41 | 8.31 | 0.01 | 0.12% | 8.28 | 8.48 | 495478 | 41422.26 | 2.01% |
| 2025-07-29 | 8.38 | 8.30 | -0.07 | -0.84% | 8.12 | 8.38 | 527448 | 43518.26 | 2.14% |
| 2025-07-28 | 8.50 | 8.37 | -0.45 | -5.10% | 8.33 | 8.74 | 671648 | 56860.59 | 2.72% |
| 2025-07-25 | 9.08 | 8.82 | -0.24 | -2.65% | 8.78 | 9.25 | 763616 | 68519.82 | 3.09% |
| 2025-07-24 | 8.70 | 9.06 | 0.37 | 4.26% | 8.62 | 9.10 | 934904 | 83368.28 | 3.79% |
| 2025-07-23 | 8.99 | 8.69 | -0.08 | -0.91% | 8.64 | 9.19 | 1655303 | 147017.58 | 6.70% |
| 2025-07-22 | 8.05 | 8.77 | 0.79 | 9.90% | 7.97 | 8.78 | 2176139 | 184886.27 | 8.81% |
| 2025-07-21 | 7.60 | 7.98 | 0.43 | 5.70% | 7.59 | 8.07 | 865540 | 68426.59 | 3.51% |
| 2025-07-18 | 7.60 | 7.55 | 0.06 | 0.80% | 7.53 | 7.74 | 234338 | 17806.33 | 0.95% |
| 2025-07-17 | 7.48 | 7.49 | 0.03 | 0.40% | 7.48 | 7.54 | 113668 | 8535.01 | 0.46% |
| 2025-07-16 | 7.53 | 7.46 | -0.08 | -1.06% | 7.43 | 7.54 | 171312 | 12813.11 | 0.69% |
| 2025-07-15 | 7.70 | 7.54 | -0.22 | -2.84% | 7.49 | 7.72 | 300760 | 22757.86 | 1.22% |
| 2025-07-14 | 7.81 | 7.76 | -0.04 | -0.51% | 7.70 | 7.84 | 217347 | 16903.62 | 0.88% |
| 2025-07-11 | 7.71 | 7.80 | 0.09 | 1.17% | 7.69 | 7.83 | 340804 | 26546.61 | 1.38% |
| 2025-07-10 | 7.61 | 7.71 | 0.09 | 1.18% | 7.60 | 7.73 | 294153 | 22560.33 | 1.19% |
| 2025-07-09 | 7.52 | 7.62 | 0.10 | 1.33% | 7.52 | 7.64 | 230357 | 17480.41 | 0.93% |
| 2025-07-08 | 7.50 | 7.52 | 0.01 | 0.13% | 7.48 | 7.54 | 116746 | 8771.12 | 0.47% |
| 2025-07-07 | 7.49 | 7.51 | 0.02 | 0.27% | 7.45 | 7.52 | 83768 | 6277.78 | 0.34% |
| 2025-07-04 | 7.51 | 7.49 | -0.02 | -0.27% | 7.49 | 7.57 | 185673 | 13987.12 | 0.75% |
| 2025-07-03 | 7.52 | 7.51 | 0.01 | 0.13% | 7.45 | 7.53 | 155520 | 11648.50 | 0.63% |
| 2025-07-02 | 7.43 | 7.50 | 0.09 | 1.21% | 7.41 | 7.52 | 218249 | 16303.27 | 0.88% |
| 2025-07-01 | 7.41 | 7.41 | 0.00 | 0.00% | 7.35 | 7.43 | 119155 | 8803.73 | 0.48% |
| 2025-06-30 | 7.45 | 7.41 | -0.02 | -0.27% | 7.38 | 7.45 | 136074 | 10079.89 | 0.55% |
| 2025-06-27 | 7.45 | 7.43 | 0.04 | 0.54% | 7.41 | 7.52 | 167592 | 12479.87 | 0.68% |
| 2025-06-26 | 7.35 | 7.39 | 0.05 | 0.68% | 7.35 | 7.47 | 193585 | 14351.10 | 0.78% |
| 2025-06-25 | 7.31 | 7.34 | 0.01 | 0.14% | 7.27 | 7.35 | 173740 | 12694.23 | 0.70% |
| 2025-06-24 | 7.30 | 7.33 | 0.03 | 0.41% | 7.22 | 7.33 | 191357 | 13976.12 | 0.77% |
| 2025-06-23 | 7.29 | 7.30 | 0.01 | 0.14% | 7.25 | 7.36 | 181422 | 13217.96 | 0.73% |
| 2025-06-20 | 7.43 | 7.29 | -0.14 | -1.88% | 7.27 | 7.48 | 202471 | 14915.52 | 0.82% |
| 2025-06-19 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.54 | 126940 | 9478.46 | 0.51% |
| 2025-06-18 | 7.57 | 7.55 | -0.02 | -0.26% | 7.50 | 7.57 | 124416 | 9362.49 | 0.50% |
| 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% |
上证大盘股票行情在线 K线走势图
