山煤国际 (600546) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	11.21	10.93	-0.28	-2.50%	10.82	11.25	191929	20992	0.97%
2026-06-29	11.31	11.21	0.00	0.00%	10.95	11.34	188316	21043	0.95%
2026-06-26	11.79	11.21	-0.55	-4.68%	11.18	11.83	199719	22772	1.01%
2026-06-25	12.00	11.76	-0.36	-2.97%	11.72	12.16	238919	28376	1.21%
2026-06-24	12.30	12.12	-0.18	-1.46%	11.95	12.34	182427	22127	0.92%
2026-06-23	12.44	12.30	-0.23	-1.84%	12.28	12.77	167730	20960	0.85%
2026-06-22	12.31	12.53	0.22	1.79%	12.09	12.70	275501	34217	1.39%
2026-06-18	12.58	12.31	-0.24	-1.91%	12.25	12.58	188614	23277	0.95%
2026-06-17	12.70	12.55	-0.17	-1.34%	12.47	12.84	193765	24463	0.98%
2026-06-16	12.65	12.72	0.01	0.08%	12.45	12.82	275626	34979	1.39%
2026-06-15	13.07	12.71	-0.56	-4.22%	12.55	13.30	466685	60014	2.35%
2026-06-12	12.90	13.27	0.24	1.84%	12.78	13.65	408584	54012	2.06%
2026-06-11	13.15	13.03	-0.09	-0.69%	13.00	13.36	278073	36536	1.40%
2026-06-10	13.57	13.12	-0.52	-3.81%	13.05	13.66	293826	38914	1.48%
2026-06-09	13.51	13.64	0.01	0.07%	13.32	13.88	325059	44058	1.64%
2026-06-08	14.10	13.63	-0.48	-3.40%	13.41	14.28	463029	63440	2.34%
2026-06-05	14.34	14.11	-0.35	-2.42%	13.99	14.55	484716	68609	2.45%
2026-06-04	14.40	14.46	-0.24	-1.63%	13.98	15.25	693238	100810	3.50%
2026-06-03	14.02	14.70	0.28	1.94%	13.68	14.87	726225	102714	3.66%
2026-06-02	14.90	14.42	-0.85	-5.57%	14.23	15.73	791046	116446	3.99%
2026-06-01	13.88	15.27	1.39	10.01%	13.55	15.27	786122	113310	3.97%
2026-05-29	13.65	13.88	0.20	1.46%	13.53	14.07	257632	35531	1.30%
2026-05-28	13.50	13.68	0.13	0.96%	13.46	14.02	246761	34005	1.24%
2026-05-27	13.31	13.55	0.22	1.65%	13.16	13.70	227440	30563	1.15%
2026-05-26	13.35	13.33	-0.15	-1.11%	13.21	13.85	222232	29723	1.12%
2026-05-25	13.50	13.48	0.39	2.98%	13.33	13.87	309284	42048	1.56%
2026-05-22	13.39	13.09	-0.26	-1.95%	13.01	13.42	176813	23244	0.89%
2026-05-21	13.61	13.35	-0.22	-1.62%	13.33	13.64	185390	25008	0.94%
2026-05-20	13.68	13.57	-0.06	-0.44%	13.43	13.75	148380	20169	0.75%
2026-05-19	13.65	13.63	-0.19	-1.37%	13.59	13.90	171835	23556	0.87%
2026-05-18	13.66	13.82	0.16	1.17%	13.48	13.92	234152	32118	1.18%
2026-05-15	13.45	13.66	0.33	2.48%	13.27	13.88	288995	39293	1.46%
2026-05-14	13.67	13.33	-0.35	-2.56%	13.30	13.73	205020	27648	1.03%
2026-05-13	13.81	13.68	-0.28	-2.01%	13.50	14.14	244931	33553	1.24%
2026-05-12	13.70	13.96	0.22	1.60%	13.65	14.13	281089	39197	1.42%
2026-05-11	13.53	13.74	0.29	2.16%	13.49	13.95	335362	46051	1.69%
2026-05-08	13.90	13.45	-0.42	-3.03%	13.34	14.17	351767	47573	1.77%
2026-05-07	14.13	13.87	-0.43	-3.01%	13.63	14.18	362035	50110	1.83%
2026-05-06	13.90	14.30	0.24	1.71%	13.45	14.34	404797	57096	2.04%
2026-04-30	13.64	14.06	0.33	2.40%	13.62	14.16	412798	57609	2.08%
2026-04-29	13.37	13.73	0.18	1.33%	13.35	14.00	478088	65887	2.41%
2026-04-28	12.85	13.55	0.66	5.12%	12.82	13.65	500672	67117	2.53%
2026-04-27	12.61	12.89	0.32	2.55%	12.57	12.98	352744	45419	1.78%
2026-04-24	12.50	12.57	-0.15	-1.18%	12.41	12.83	351986	44331	1.78%
2026-04-23	11.98	12.72	0.61	5.04%	11.98	12.79	474482	59475	2.39%
2026-04-22	12.10	12.11	-0.07	-0.57%	12.04	12.40	183694	22423	0.93%
2026-04-21	12.03	12.18	0.22	1.84%	11.92	12.23	263086	31855	1.33%
2026-04-20	11.97	11.96	0.30	2.57%	11.70	12.28	515109	61919	2.60%
2026-04-17	11.95	11.66	-0.29	-2.43%	11.60	12.01	235961	27703	1.19%
2026-04-16	11.88	11.95	0.07	0.59%	11.79	11.99	194318	23106	0.98%
2026-04-15	11.81	11.88	0.03	0.25%	11.46	11.95	248445	29233	1.25%
2026-04-14	11.63	11.85	0.12	1.02%	11.56	11.86	276191	32385	1.39%
2026-04-13	11.49	11.73	0.35	3.08%	11.44	11.96	342173	40069	1.73%
2026-04-10	11.15	11.38	0.17	1.52%	11.13	11.53	219023	24828	1.10%
2026-04-09	11.14	11.21	0.03	0.27%	11.04	11.29	248982	27797	1.26%
2026-04-08	11.03	11.18	-0.05	-0.45%	10.92	11.21	394417	43605	1.99%
2026-04-07	11.00	11.23	0.18	1.63%	10.95	11.24	200637	22351	1.01%
2026-04-03	11.26	11.05	-0.25	-2.21%	11.02	11.35	168371	18729	0.85%
2026-04-02	11.24	11.30	0.13	1.16%	11.19	11.45	232490	26304	1.17%
2026-04-01	11.06	11.17	0.07	0.63%	10.89	11.32	273367	30548	1.38%
2026-03-31	11.50	11.10	-0.49	-4.23%	11.04	11.82	442884	49969	2.23%
2026-03-30	11.98	11.59	-0.23	-1.95%	11.45	12.02	306049	35646	1.54%
2026-03-27	11.76	11.82	-0.09	-0.76%	11.68	11.94	232832	27469	1.17%
2026-03-26	11.69	11.91	0.18	1.53%	11.68	12.16	340162	40526	1.72%
2026-03-25	11.61	11.73	-0.08	-0.68%	11.33	11.80	424614	49115	2.14%
2026-03-24	11.66	11.81	-0.04	-0.34%	11.64	11.97	347132	40890	1.75%
2026-03-23	12.00	11.85	0.08	0.68%	11.70	12.35	607119	73303	3.06%