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
2026-05-07	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%
2026-03-20	11.66	11.77	-0.10	-0.84%	11.61	12.08	302534	35762	1.53%
2026-03-19	11.89	11.87	0.17	1.45%	11.66	11.98	461340	54573	2.33%
2026-03-18	11.60	11.70	0.05	0.43%	11.46	11.85	273035	31755	1.38%
2026-03-17	11.85	11.65	-0.23	-1.94%	11.60	12.04	362832	42724	1.83%
2026-03-16	12.50	11.88	-0.51	-4.12%	11.83	12.55	445031	53752	2.24%
2026-03-13	12.56	12.39	-0.27	-2.13%	12.32	12.85	468677	58764	2.36%
2026-03-12	12.33	12.66	0.48	3.94%	12.15	12.74	713570	89515	3.60%
2026-03-11	11.88	12.18	0.26	2.18%	11.73	12.35	500221	60451	2.52%
2026-03-10	11.90	11.92	-0.48	-3.87%	11.90	12.55	761607	92037	3.84%
2026-03-09	12.38	12.40	0.68	5.80%	12.28	12.89	1195872	151559	6.03%
2026-03-06	11.66	11.72	-0.09	-0.76%	11.52	11.87	282409	32917	1.42%
2026-03-05	11.71	11.81	-0.08	-0.67%	11.58	11.88	372865	43754	1.88%
2026-03-04	12.10	11.89	-0.49	-3.96%	11.54	12.10	559043	65979	2.82%
2026-03-03	12.04	12.38	0.33	2.74%	11.52	12.81	1070820	129765	5.40%
2026-03-02	11.96	12.05	0.26	2.21%	11.72	12.16	612720	73392	3.09%
2026-02-27	11.42	11.79	0.32	2.79%	11.42	11.80	274646	32061	1.39%
2026-02-26	11.53	11.47	-0.12	-1.04%	11.38	11.68	186344	21422	0.94%
2026-02-25	11.56	11.59	0.01	0.09%	11.50	11.77	291172	33802	1.47%
2026-02-24	11.15	11.58	0.52	4.70%	11.11	11.71	421355	48522	2.13%
2026-02-13	11.30	11.06	-0.27	-2.38%	11.05	11.34	203738	22763	1.03%
2026-02-12	11.25	11.33	0.08	0.71%	11.15	11.39	273395	30883	1.38%
2026-02-11	11.20	11.25	0.02	0.18%	11.03	11.35	270964	30380	1.37%
2026-02-10	11.03	11.23	0.15	1.35%	10.90	11.32	307368	34297	1.55%
2026-02-09	11.07	11.08	0.05	0.45%	11.00	11.23	279470	31017	1.41%
2026-02-06	11.01	11.03	-0.11	-0.99%	10.88	11.19	314041	34663	1.58%
2026-02-05	11.30	11.14	-0.53	-4.54%	11.05	11.42	634410	70755	3.20%
2026-02-04	10.68	11.67	1.06	9.99%	10.66	11.67	784280	88866	3.96%
2026-02-03	10.73	10.61	-0.06	-0.56%	10.54	10.84	252342	26867	1.27%
2026-02-02	11.00	10.67	-0.61	-5.41%	10.65	11.27	401208	43556	2.02%
2026-01-30	11.25	11.28	-0.04	-0.35%	11.10	11.67	441916	50086	2.23%
2026-01-29	11.15	11.32	0.14	1.25%	11.10	11.44	568951	64131	2.87%
2026-01-28	10.56	11.18	0.59	5.57%	10.56	11.22	602989	66223	3.04%