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
2025-04-03	10.86	10.89	-0.05	-0.46%	10.80	10.91	86723	9415	0.44%
2025-04-02	10.90	10.94	0.00	0.00%	10.87	10.99	94474	10325	0.48%
2025-04-01	10.83	10.94	0.18	1.67%	10.80	10.96	141021	15362	0.71%
2025-03-31	10.80	10.76	-0.09	-0.83%	10.76	10.99	168350	18269	0.85%
2025-03-28	11.10	10.85	-0.26	-2.34%	10.85	11.13	198170	21682	1.00%
2025-03-27	11.25	11.11	-0.18	-1.59%	11.09	11.31	199249	22212	1.01%
2025-03-26	11.13	11.29	0.09	0.80%	11.12	11.36	273415	30719	1.38%
2025-03-25	11.01	11.20	0.19	1.73%	10.96	11.20	303420	33753	1.53%
2025-03-24	10.91	11.01	0.10	0.92%	10.89	11.09	212444	23333	1.07%
2025-03-21	10.90	10.91	-0.02	-0.18%	10.85	10.99	157020	17150	0.79%
2025-03-20	10.86	10.93	0.02	0.18%	10.86	11.26	275895	30478	1.39%
2025-03-19	10.78	10.91	0.06	0.55%	10.78	10.93	154254	16776	0.78%
2025-03-18	10.93	10.85	-0.10	-0.91%	10.80	10.98	170875	18536	0.86%
2025-03-17	11.02	10.95	-0.09	-0.82%	10.95	11.12	187886	20657	0.95%
2025-03-14	10.95	11.04	-0.01	-0.09%	10.80	11.09	337240	36963	1.70%
2025-03-13	10.46	11.05	0.59	5.64%	10.45	11.05	607750	66031	3.07%
2025-03-12	10.58	10.46	-0.10	-0.95%	10.45	10.60	118036	12387	0.60%
2025-03-11	10.50	10.56	-0.01	-0.09%	10.45	10.62	126284	13294	0.64%
2025-03-10	10.42	10.57	0.17	1.63%	10.42	10.63	199877	21068	1.01%
2025-03-07	10.36	10.40	0.05	0.48%	10.32	10.47	139602	14533	0.70%
2025-03-06	10.28	10.35	0.05	0.49%	10.24	10.39	131214	13564	0.66%
2025-03-05	10.33	10.30	-0.04	-0.39%	10.16	10.34	161439	16507	0.81%
2025-03-04	10.50	10.34	-0.17	-1.62%	10.33	10.51	172490	17884	0.87%
2025-03-03	10.55	10.51	0.01	0.10%	10.50	10.63	155200	16345	0.78%
2025-02-28	10.60	10.50	-0.12	-1.13%	10.50	10.67	226548	23921	1.14%
2025-02-27	10.83	10.62	-0.20	-1.85%	10.58	10.86	223973	23857	1.13%
2025-02-26	10.72	10.82	0.09	0.84%	10.69	10.88	161167	17360	0.81%
2025-02-25	10.66	10.73	0.02	0.19%	10.54	10.92	233529	25141	1.18%
2025-02-24	10.70	10.71	-0.01	-0.09%	10.62	10.78	160243	17117	0.81%
2025-02-21	10.74	10.72	-0.03	-0.28%	10.66	10.81	153373	16441	0.77%
2025-02-20	10.76	10.75	-0.02	-0.19%	10.67	10.76	130730	13998	0.66%
2025-02-19	10.82	10.77	-0.07	-0.65%	10.70	10.82	144396	15503	0.73%
2025-02-18	10.98	10.84	-0.18	-1.63%	10.78	11.03	160342	17486	0.81%
2025-02-17	11.16	11.02	-0.15	-1.34%	10.97	11.16	168650	18588	0.85%
2025-02-14	11.13	11.17	0.07	0.63%	11.08	11.19	124193	13836	0.63%
2025-02-13	11.10	11.10	0.00	0.00%	11.07	11.22	156874	17493	0.79%
2025-02-12	11.06	11.10	0.04	0.36%	10.99	11.10	115845	12801	0.58%
2025-02-11	11.14	11.06	-0.08	-0.72%	11.02	11.21	137993	15287	0.70%
2025-02-10	11.20	11.14	-0.04	-0.36%	11.08	11.23	138985	15459	0.70%
2025-02-07	11.00	11.18	0.17	1.54%	10.96	11.28	203984	22771	1.03%
2025-02-06	10.95	11.01	0.05	0.46%	10.86	11.02	132866	14531	0.67%
2025-02-05	11.11	10.96	-0.10	-0.90%	10.92	11.13	137929	15135	0.70%
2025-01-27	10.99	11.06	0.08	0.73%	10.99	11.10	142133	15723	0.72%
2025-01-24	10.89	10.98	0.04	0.37%	10.83	11.02	107545	11797	0.54%
2025-01-23	11.00	10.94	-0.02	-0.18%	10.91	11.09	124107	13645	0.63%
2025-01-22	10.89	10.96	0.06	0.55%	10.82	10.97	101364	11043	0.51%
2025-01-21	11.11	10.90	-0.19	-1.71%	10.84	11.14	260311	28370	1.31%
2025-01-20	11.33	11.09	-0.21	-1.86%	11.04	11.34	183206	20432	0.92%
2025-01-17	11.40	11.30	-0.10	-0.88%	11.28	11.43	101367	11474	0.51%
2025-01-16	11.20	11.40	0.24	2.15%	11.20	11.54	176893	20199	0.89%
2025-01-15	11.18	11.16	-0.06	-0.53%	11.00	11.19	128449	14264	0.65%
2025-01-14	11.05	11.22	0.18	1.63%	10.97	11.24	137860	15350	0.70%
2025-01-13	10.98	11.04	0.06	0.55%	10.91	11.17	118305	13062	0.60%
2025-01-10	11.22	10.98	-0.24	-2.14%	10.98	11.26	138529	15392	0.70%
2025-01-09	11.43	11.22	-0.24	-2.09%	11.17	11.45	142462	16084	0.72%
2025-01-08	11.55	11.46	-0.14	-1.21%	11.28	11.60	166289	19004	0.84%
2025-01-07	11.77	11.60	-0.18	-1.53%	11.51	11.82	158981	18445	0.80%
2025-01-06	11.72	11.78	0.00	0.00%	11.53	11.95	179412	21049	0.90%
2025-01-03	11.71	11.78	0.14	1.20%	11.66	12.05	276265	32756	1.39%
2025-01-02	11.83	11.64	-0.19	-1.61%	11.55	12.00	257775	30394	1.30%
2024-12-31	12.09	11.83	-0.22	-1.83%	11.80	12.18	227886	27311	1.15%
2024-12-30	11.95	12.05	0.10	0.84%	11.92	12.16	187033	22549	0.94%
2024-12-27	12.03	11.95	-0.10	-0.83%	11.93	12.06	157277	18829	0.79%
2024-12-26	12.10	12.05	-0.06	-0.50%	12.03	12.14	111401	13444	0.56%