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
2026-03-20	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%
2026-01-27	10.82	10.59	-0.31	-2.84%	10.53	10.88	261039	27750	1.32%
2026-01-26	10.71	10.90	0.19	1.77%	10.66	11.02	314470	34076	1.59%
2026-01-23	10.80	10.71	-0.09	-0.83%	10.64	10.82	211966	22667	1.07%
2026-01-22	10.48	10.80	0.32	3.05%	10.42	10.98	389269	41647	1.96%
2026-01-21	10.56	10.48	-0.14	-1.32%	10.38	10.57	240458	25162	1.21%
2026-01-20	10.43	10.62	0.19	1.82%	10.38	10.68	428214	45098	2.16%
2026-01-19	10.23	10.43	0.20	1.96%	10.22	10.43	247097	25548	1.25%
2026-01-16	10.30	10.23	-0.05	-0.49%	10.17	10.41	186418	19147	0.94%
2026-01-15	10.24	10.28	0.00	0.00%	10.23	10.35	136389	14029	0.69%
2026-01-14	10.42	10.28	-0.13	-1.25%	10.21	10.47	237602	24641	1.20%
2026-01-13	10.52	10.41	-0.16	-1.51%	10.37	10.56	197883	20669	1.00%
2026-01-12	10.60	10.57	-0.04	-0.38%	10.48	10.71	251306	26549	1.27%
2026-01-09	10.56	10.61	-0.05	-0.47%	10.51	10.71	241043	25589	1.22%
2026-01-08	10.78	10.66	0.00	0.00%	10.57	10.88	336447	36063	1.70%
2026-01-07	10.35	10.66	0.41	4.00%	10.30	10.70	491788	51782	2.48%
2026-01-06	10.15	10.25	0.07	0.69%	10.11	10.32	211376	21595	1.07%
2026-01-05	10.12	10.18	0.09	0.89%	10.11	10.24	142800	14556	0.72%
2025-12-31	10.14	10.09	-0.08	-0.79%	10.05	10.18	103128	10418	0.52%
2025-12-30	10.22	10.17	-0.06	-0.59%	10.11	10.25	109879	11177	0.55%
2025-12-29	10.12	10.23	0.09	0.89%	10.07	10.33	189641	19389	0.96%
2025-12-26	10.06	10.14	0.06	0.60%	10.05	10.17	171791	17385	0.87%
2025-12-25	10.09	10.08	-0.06	-0.59%	10.02	10.13	166167	16721	0.84%
2025-12-24	10.21	10.14	-0.09	-0.88%	10.02	10.22	209276	21096	1.06%
2025-12-23	10.28	10.23	-0.05	-0.49%	10.18	10.31	120972	12383	0.61%
2025-12-22	10.33	10.28	-0.05	-0.48%	10.24	10.36	120295	12366	0.61%
2025-12-19	10.35	10.33	-0.11	-1.05%	10.30	10.44	128774	13345	0.65%
2025-12-18	10.34	10.44	0.17	1.66%	10.34	10.48	143260	14904	0.72%
2025-12-17	10.22	10.27	0.00	0.00%	10.17	10.34	117954	12076	0.59%
2025-12-16	10.54	10.27	-0.28	-2.65%	10.23	10.58	153786	15920	0.78%
2025-12-15	10.22	10.55	0.31	3.03%	10.21	10.70	263606	27868	1.33%
2025-12-12	10.31	10.24	0.00	0.00%	10.24	10.50	189902	19649	0.96%