中煤能源(601898)股票行情
中煤能源(601898)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 | 11.79 | 11.69 | -0.11 | -0.93% | 11.63 | 11.89 | 231010 | 27116.52 | 0.25% |
| 2025-07-31 | 12.12 | 11.80 | -0.43 | -3.52% | 11.75 | 12.13 | 310453 | 36821.89 | 0.34% |
| 2025-07-30 | 12.10 | 12.23 | 0.20 | 1.66% | 12.02 | 12.42 | 335513 | 41073.04 | 0.37% |
| 2025-07-29 | 11.95 | 12.03 | 0.08 | 0.67% | 11.88 | 12.08 | 203857 | 24469.06 | 0.22% |
| 2025-07-28 | 12.01 | 11.95 | -0.24 | -1.97% | 11.77 | 12.04 | 350846 | 41757.05 | 0.38% |
| 2025-07-25 | 12.43 | 12.19 | -0.26 | -2.09% | 12.18 | 12.56 | 235113 | 28976.05 | 0.26% |
| 2025-07-24 | 12.27 | 12.45 | 0.11 | 0.89% | 12.09 | 12.48 | 303169 | 37416.30 | 0.33% |
| 2025-07-23 | 12.67 | 12.34 | -0.21 | -1.67% | 12.23 | 12.77 | 688331 | 85454.73 | 0.75% |
| 2025-07-22 | 11.51 | 12.55 | 1.08 | 9.42% | 11.37 | 12.61 | 989373 | 119956.15 | 1.08% |
| 2025-07-21 | 11.27 | 11.47 | 0.23 | 2.05% | 11.25 | 11.49 | 223192 | 25468.90 | 0.24% |
| 2025-07-18 | 11.24 | 11.24 | 0.05 | 0.45% | 11.21 | 11.35 | 179843 | 20286.30 | 0.20% |
| 2025-07-17 | 11.14 | 11.19 | 0.07 | 0.63% | 11.09 | 11.20 | 129351 | 14405.70 | 0.14% |
| 2025-07-16 | 11.11 | 11.12 | 0.00 | 0.00% | 11.02 | 11.13 | 173362 | 19193.22 | 0.19% |
| 2025-07-15 | 11.34 | 11.12 | -0.20 | -1.77% | 11.11 | 11.35 | 257849 | 28825.56 | 0.28% |
| 2025-07-14 | 11.38 | 11.32 | -0.02 | -0.18% | 11.32 | 11.51 | 284549 | 32390.02 | 0.31% |
| 2025-07-11 | 11.50 | 11.34 | -0.17 | -1.48% | 11.34 | 11.51 | 331441 | 37852.34 | 0.36% |
| 2025-07-10 | 11.28 | 11.51 | 0.27 | 2.40% | 11.24 | 11.56 | 335671 | 38371.50 | 0.37% |
| 2025-07-09 | 11.30 | 11.24 | -0.06 | -0.53% | 11.19 | 11.33 | 198925 | 22368.24 | 0.22% |
| 2025-07-08 | 11.18 | 11.30 | 0.12 | 1.07% | 11.12 | 11.30 | 217084 | 24374.12 | 0.24% |
| 2025-07-07 | 11.27 | 11.18 | -0.12 | -1.06% | 11.00 | 11.34 | 281292 | 31313.89 | 0.31% |
| 2025-07-04 | 11.19 | 11.30 | 0.11 | 0.98% | 11.19 | 11.57 | 315882 | 35879.83 | 0.35% |
| 2025-07-03 | 11.32 | 11.19 | -0.11 | -0.97% | 11.15 | 11.70 | 338541 | 38469.86 | 0.37% |
| 2025-07-02 | 10.85 | 11.30 | 0.45 | 4.15% | 10.84 | 11.32 | 428998 | 47828.96 | 0.47% |
| 2025-07-01 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 10.94 | 168517 | 18291.67 | 0.18% |
| 2025-06-30 | 10.95 | 10.94 | 0.01 | 0.09% | 10.90 | 11.01 | 185949 | 20358.04 | 0.20% |
| 2025-06-27 | 10.90 | 10.93 | 0.02 | 0.18% | 10.84 | 10.99 | 252125 | 27478.03 | 0.28% |
| 2025-06-26 | 11.02 | 10.91 | -0.13 | -1.18% | 10.88 | 11.11 | 253494 | 27799.82 | 0.28% |
| 2025-06-25 | 11.06 | 11.04 | -0.05 | -0.45% | 10.93 | 11.12 | 310352 | 34126.77 | 0.34% |
| 2025-06-24 | 11.18 | 11.09 | -0.20 | -1.77% | 10.94 | 11.21 | 422769 | 46852.70 | 0.46% |
| 2025-06-23 | 11.05 | 11.29 | 0.34 | 3.11% | 10.90 | 11.46 | 522033 | 58586.09 | 0.57% |
| 2025-06-20 | 10.82 | 10.95 | 0.16 | 1.48% | 10.76 | 11.11 | 256775 | 28170.09 | 0.28% |
| 2025-06-19 | 10.97 | 10.79 | -0.23 | -2.09% | 10.73 | 11.01 | 195449 | 21196.51 | 0.21% |
| 2025-06-18 | 10.99 | 11.02 | 0.12 | 1.10% | 10.71 | 11.06 | 387105 | 42232.39 | 0.42% |
| 2025-06-17 | 10.42 | 10.90 | 0.46 | 4.41% | 10.42 | 10.93 | 540073 | 58058.32 | 0.59% |
| 2025-06-16 | 10.47 | 10.44 | 0.05 | 0.48% | 10.35 | 10.58 | 341452 | 35765.87 | 0.37% |
| 2025-06-13 | 10.60 | 10.39 | -0.10 | -0.95% | 10.38 | 10.63 | 368814 | 38660.33 | 0.40% |
| 2025-06-12 | 10.59 | 10.49 | -0.08 | -0.76% | 10.46 | 10.68 | 280410 | 29597.58 | 0.31% |
| 2025-06-11 | 10.42 | 10.57 | 0.16 | 1.54% | 10.39 | 10.65 | 287644 | 30312.52 | 0.31% |
| 2025-06-10 | 10.47 | 10.41 | -0.08 | -0.76% | 10.38 | 10.57 | 219724 | 22993.96 | 0.24% |
| 2025-06-09 | 10.52 | 10.49 | -0.06 | -0.57% | 10.44 | 10.61 | 193548 | 20323.49 | 0.21% |
| 2025-06-06 | 10.42 | 10.55 | 0.16 | 1.54% | 10.42 | 10.61 | 262744 | 27698.83 | 0.29% |
| 2025-06-05 | 10.45 | 10.39 | -0.06 | -0.57% | 10.34 | 10.55 | 195797 | 20361.04 | 0.21% |
| 2025-06-04 | 10.36 | 10.45 | 0.10 | 0.97% | 10.32 | 10.48 | 243917 | 25395.37 | 0.27% |
| 2025-06-03 | 10.63 | 10.35 | -0.36 | -3.36% | 10.28 | 10.67 | 481369 | 49968.09 | 0.53% |
| 2025-05-30 | 10.75 | 10.71 | -0.05 | -0.46% | 10.64 | 10.79 | 185312 | 19848.55 | 0.20% |
| 2025-05-29 | 10.72 | 10.76 | 0.02 | 0.19% | 10.69 | 10.93 | 191069 | 20641.52 | 0.21% |
| 2025-05-28 | 10.68 | 10.74 | 0.06 | 0.56% | 10.61 | 10.90 | 181079 | 19522.41 | 0.20% |
| 2025-05-27 | 10.77 | 10.68 | -0.09 | -0.84% | 10.62 | 10.82 | 153660 | 16446.82 | 0.17% |
| 2025-05-26 | 10.76 | 10.77 | -0.05 | -0.46% | 10.71 | 10.95 | 216991 | 23476.07 | 0.24% |
| 2025-05-23 | 10.97 | 10.82 | -0.15 | -1.37% | 10.79 | 11.15 | 309736 | 33871.47 | 0.34% |
| 2025-05-22 | 10.76 | 10.97 | 0.17 | 1.57% | 10.74 | 11.00 | 433470 | 47386.74 | 0.47% |
| 2025-05-21 | 10.52 | 10.80 | 0.29 | 2.76% | 10.48 | 10.93 | 413910 | 44677.07 | 0.45% |
| 2025-05-20 | 10.53 | 10.51 | 0.01 | 0.10% | 10.43 | 10.62 | 182492 | 19189.17 | 0.20% |
| 2025-05-19 | 10.51 | 10.50 | -0.03 | -0.28% | 10.47 | 10.62 | 218387 | 22998.41 | 0.24% |
| 2025-05-16 | 10.67 | 10.53 | -0.20 | -1.86% | 10.47 | 10.80 | 249904 | 26398.34 | 0.27% |
| 2025-05-15 | 10.67 | 10.73 | 0.03 | 0.28% | 10.60 | 10.88 | 436482 | 47058.21 | 0.48% |
| 2025-05-14 | 10.29 | 10.70 | 0.41 | 3.98% | 10.22 | 10.70 | 515414 | 54409.49 | 0.56% |
| 2025-05-13 | 10.17 | 10.29 | 0.14 | 1.38% | 10.15 | 10.33 | 333515 | 34153.34 | 0.36% |
| 2025-05-12 | 10.25 | 10.15 | 0.00 | 0.00% | 10.09 | 10.29 | 242119 | 24530.72 | 0.26% |
| 2025-05-09 | 10.14 | 10.15 | 0.01 | 0.10% | 10.11 | 10.18 | 188414 | 19123.76 | 0.21% |
| 2025-05-08 | 10.23 | 10.14 | -0.11 | -1.07% | 10.09 | 10.24 | 226140 | 22961.93 | 0.25% |
| 2025-05-07 | 10.13 | 10.25 | 0.21 | 2.09% | 10.07 | 10.27 | 405312 | 41263.62 | 0.44% |
| 2025-05-06 | 10.13 | 10.04 | -0.10 | -0.99% | 10.00 | 10.17 | 383164 | 38461.54 | 0.42% |
| 2025-04-30 | 10.18 | 10.14 | -0.06 | -0.59% | 10.10 | 10.22 | 202770 | 20569.94 | 0.22% |
| 2025-04-29 | 10.27 | 10.20 | -0.08 | -0.78% | 10.17 | 10.34 | 216906 | 22162.73 | 0.24% |
| 2025-04-28 | 10.29 | 10.28 | -0.16 | -1.53% | 9.97 | 10.33 | 430695 | 43663.51 | 0.47% |
| 2025-04-25 | 10.65 | 10.44 | -0.17 | -1.60% | 10.41 | 10.65 | 248214 | 25962.24 | 0.27% |
| 2025-04-24 | 10.49 | 10.61 | 0.12 | 1.14% | 10.40 | 10.68 | 276702 | 29368.16 | 0.30% |
| 2025-04-23 | 10.37 | 10.49 | 0.12 | 1.16% | 10.32 | 10.51 | 229937 | 23998.60 | 0.25% |
| 2025-04-22 | 10.35 | 10.37 | 0.03 | 0.29% | 10.30 | 10.52 | 229733 | 23962.31 | 0.25% |
| 2025-04-21 | 10.50 | 10.34 | -0.20 | -1.90% | 10.26 | 10.57 | 339887 | 35200.91 | 0.37% |
| 2025-04-18 | 10.54 | 10.54 | 0.00 | 0.00% | 10.42 | 10.57 | 190420 | 19994.73 | 0.21% |
| 2025-04-17 | 10.58 | 10.54 | -0.06 | -0.57% | 10.45 | 10.64 | 224804 | 23695.97 | 0.25% |
| 2025-04-16 | 10.47 | 10.60 | 0.15 | 1.44% | 10.39 | 10.60 | 361437 | 37978.47 | 0.39% |
| 2025-04-15 | 10.29 | 10.45 | 0.16 | 1.55% | 10.17 | 10.46 | 422481 | 43714.72 | 0.46% |
| 2025-04-14 | 9.86 | 10.29 | 0.42 | 4.26% | 9.86 | 10.32 | 521095 | 52928.14 | 0.57% |
| 2025-04-11 | 10.09 | 9.87 | -0.20 | -1.99% | 9.81 | 10.09 | 369382 | 36517.33 | 0.40% |
| 2025-04-10 | 10.10 | 10.07 | 0.13 | 1.31% | 9.87 | 10.12 | 344542 | 34480.80 | 0.38% |
| 2025-04-09 | 10.04 | 9.94 | -0.12 | -1.19% | 9.70 | 10.04 | 436249 | 43034.38 | 0.48% |
| 2025-04-08 | 9.60 | 10.06 | 0.33 | 3.39% | 9.60 | 10.09 | 477098 | 47325.48 | 0.52% |
上证大盘股票行情在线 K线走势图
