晋控煤业 (601001) - 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	12.02	12.10	-0.03	-0.25%	11.98	12.13	83777	10100	0.50%
2025-04-02	12.14	12.13	-0.01	-0.08%	12.00	12.25	111294	13514	0.66%
2025-04-01	11.92	12.14	0.25	2.10%	11.91	12.18	129493	15684	0.77%
2025-03-31	12.01	11.89	-0.12	-1.00%	11.83	12.15	131481	15768	0.79%
2025-03-28	12.27	12.01	-0.24	-1.96%	11.96	12.30	179956	21740	1.08%
2025-03-27	12.56	12.25	-0.33	-2.62%	12.20	12.61	219838	27133	1.31%
2025-03-26	12.58	12.58	0.03	0.24%	12.36	12.68	213939	26786	1.28%
2025-03-25	12.38	12.55	0.17	1.37%	12.31	12.60	230042	28759	1.37%
2025-03-24	12.34	12.38	0.00	0.00%	12.25	12.54	115772	14329	0.69%
2025-03-21	12.47	12.38	-0.11	-0.88%	12.28	12.58	144396	17944	0.86%
2025-03-20	12.26	12.49	0.21	1.71%	12.26	12.62	281272	35050	1.68%
2025-03-19	12.29	12.28	-0.04	-0.32%	12.19	12.34	109329	13418	0.65%
2025-03-18	12.39	12.32	-0.07	-0.56%	12.18	12.48	151028	18582	0.90%
2025-03-17	12.24	12.39	0.08	0.65%	12.18	12.41	207507	25557	1.24%
2025-03-14	12.37	12.31	-0.14	-1.12%	12.12	12.42	306675	37608	1.83%
2025-03-13	11.73	12.45	0.81	6.96%	11.70	12.66	595178	73342	3.56%
2025-03-12	11.73	11.64	-0.06	-0.51%	11.56	11.74	118550	13795	0.71%
2025-03-11	11.59	11.70	0.03	0.26%	11.54	11.74	138409	16133	0.83%
2025-03-10	11.50	11.67	0.17	1.48%	11.45	11.78	241280	28143	1.44%
2025-03-07	11.30	11.50	0.21	1.86%	11.26	11.59	227840	26081	1.36%
2025-03-06	11.22	11.29	0.09	0.80%	11.13	11.31	153006	17213	0.91%
2025-03-05	11.29	11.20	-0.12	-1.06%	11.12	11.32	184687	20648	1.10%
2025-03-04	11.48	11.32	-0.21	-1.82%	11.30	11.49	188462	21415	1.13%
2025-03-03	11.53	11.53	0.00	0.00%	11.50	11.71	183499	21242	1.10%
2025-02-28	11.66	11.53	-0.12	-1.03%	11.51	11.73	154999	18015	0.93%
2025-02-27	11.75	11.65	-0.11	-0.94%	11.60	11.78	178195	20740	1.06%
2025-02-26	11.73	11.76	0.04	0.34%	11.65	11.85	170817	20044	1.02%
2025-02-25	11.78	11.72	-0.13	-1.10%	11.65	11.96	204117	24123	1.22%
2025-02-24	11.81	11.85	-0.01	-0.08%	11.65	11.89	223397	26273	1.33%
2025-02-21	11.96	11.86	-0.08	-0.67%	11.82	12.02	177129	21048	1.06%
2025-02-20	12.06	11.94	-0.09	-0.75%	11.90	12.06	155601	18600	0.93%
2025-02-19	12.26	12.03	-0.25	-2.04%	12.02	12.26	206419	24927	1.23%
2025-02-18	12.35	12.28	-0.13	-1.05%	12.20	12.49	165117	20384	0.99%
2025-02-17	12.67	12.41	-0.33	-2.59%	12.33	12.69	227471	28255	1.36%
2025-02-14	12.66	12.74	0.07	0.55%	12.61	12.84	103878	13194	0.62%
2025-02-13	12.60	12.67	0.07	0.56%	12.57	12.92	177012	22564	1.06%
2025-02-12	12.73	12.60	-0.15	-1.18%	12.55	12.79	155415	19598	0.93%
2025-02-11	12.86	12.75	-0.13	-1.01%	12.71	13.03	109932	14065	0.66%
2025-02-10	12.83	12.88	0.04	0.31%	12.65	12.93	154058	19759	0.92%
2025-02-07	12.67	12.84	0.12	0.94%	12.60	12.90	139867	17895	0.84%
2025-02-06	12.65	12.72	0.08	0.63%	12.51	12.73	103507	13063	0.62%
2025-02-05	13.11	12.64	-0.42	-3.22%	12.62	13.12	168119	21388	1.00%
2025-01-27	12.97	13.06	0.09	0.69%	12.92	13.15	123132	16098	0.74%
2025-01-24	12.77	12.97	0.17	1.33%	12.70	13.08	124124	16028	0.74%
2025-01-23	12.80	12.80	0.13	1.03%	12.78	13.07	197932	25648	1.18%
2025-01-22	13.13	12.67	-0.52	-3.94%	12.63	13.22	238662	30543	1.43%
2025-01-21	13.38	13.19	-0.19	-1.42%	13.08	13.42	132246	17427	0.79%
2025-01-20	13.67	13.38	-0.23	-1.69%	13.31	13.67	153546	20614	0.92%
2025-01-17	13.72	13.61	-0.12	-0.87%	13.59	13.84	203425	27830	1.22%
2025-01-16	13.08	13.73	0.94	7.35%	13.08	14.07	603433	83090	3.61%
2025-01-15	12.79	12.79	-0.02	-0.16%	12.68	12.85	86456	11032	0.52%
2025-01-14	12.56	12.81	0.23	1.83%	12.50	12.85	126307	16042	0.75%
2025-01-13	12.50	12.58	0.03	0.24%	12.43	12.71	119952	15043	0.72%
2025-01-10	12.78	12.55	-0.26	-2.03%	12.55	12.91	127740	16180	0.76%
2025-01-09	13.12	12.81	-0.33	-2.51%	12.73	13.12	161304	20764	0.96%
2025-01-08	13.10	13.14	-0.04	-0.30%	12.96	13.22	113117	14805	0.68%
2025-01-07	13.32	13.18	-0.18	-1.35%	13.08	13.40	130275	17158	0.78%
2025-01-06	13.39	13.36	-0.04	-0.30%	13.15	13.57	118874	15881	0.71%
2025-01-03	13.38	13.40	0.02	0.15%	13.35	13.63	186760	25177	1.12%
2025-01-02	13.63	13.38	-0.29	-2.12%	13.31	13.77	236402	32010	1.41%
2024-12-31	13.69	13.67	-0.01	-0.07%	13.49	13.82	265330	36390	1.59%
2024-12-30	13.16	13.68	0.45	3.40%	13.15	13.71	301538	40761	1.80%
2024-12-27	13.14	13.23	0.09	0.68%	12.91	13.24	212044	27714	1.27%
2024-12-26	13.29	13.14	-0.14	-1.05%	13.13	13.37	135294	17911	0.81%