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
2025-10-31	15.18	15.04	0.04	0.27%	14.88	15.19	233550	35120	1.40%
2025-10-30	15.00	15.00	0.05	0.33%	14.96	15.28	337996	51153	2.02%
2025-10-29	14.77	14.95	0.17	1.15%	14.54	15.12	306383	45546	1.83%
2025-10-28	14.85	14.78	-0.34	-2.25%	14.67	15.14	298848	44479	1.79%
2025-10-27	15.18	15.12	-0.31	-2.01%	14.84	15.36	339161	51235	2.03%
2025-10-24	15.06	15.43	0.02	0.13%	14.85	15.45	460699	69467	2.75%
2025-10-23	15.43	15.41	0.02	0.13%	15.39	15.99	400076	62636	2.39%
2025-10-22	15.53	15.39	-0.41	-2.59%	15.19	15.83	307930	47553	1.84%
2025-10-21	15.86	15.80	-0.48	-2.95%	15.61	16.07	464114	73360	2.77%
2025-10-20	15.40	16.28	1.11	7.32%	15.00	16.30	685020	107304	4.09%
2025-10-17	15.40	15.17	-0.44	-2.82%	15.05	15.71	458285	70236	2.74%
2025-10-16	15.47	15.61	0.18	1.17%	15.16	15.98	519372	80630	3.10%
2025-10-15	15.45	15.43	-0.06	-0.39%	15.15	15.72	449783	69113	2.69%
2025-10-14	14.93	15.49	0.57	3.82%	14.70	16.11	823530	127505	4.92%
2025-10-13	14.50	14.92	0.01	0.07%	14.42	15.15	460236	68321	2.75%
2025-10-10	14.33	14.91	0.52	3.61%	14.12	15.31	520354	77705	3.11%
2025-10-09	13.75	14.39	0.63	4.58%	13.62	14.43	305731	43043	1.83%
2025-09-30	13.91	13.76	-0.22	-1.57%	13.70	13.93	219545	30315	1.31%
2025-09-29	14.03	13.98	-0.22	-1.55%	13.68	14.11	268481	37235	1.60%
2025-09-26	14.00	14.20	-0.17	-1.18%	14.00	14.40	196473	27941	1.17%
2025-09-25	14.55	14.37	-0.28	-1.91%	14.25	14.58	260991	37563	1.56%
2025-09-24	14.50	14.65	-0.01	-0.07%	14.31	14.70	314655	45660	1.88%
2025-09-23	14.14	14.66	0.56	3.97%	13.74	14.89	572614	82923	3.42%
2025-09-22	14.27	14.10	-0.20	-1.40%	13.96	14.54	315184	44703	1.88%
2025-09-19	13.68	14.30	0.75	5.54%	13.62	14.39	526163	74327	3.14%
2025-09-18	14.06	13.55	-0.56	-3.97%	13.42	14.08	397615	54781	2.38%
2025-09-17	13.20	14.11	0.74	5.53%	13.19	14.28	682415	95103	4.08%
2025-09-16	13.38	13.37	0.26	1.98%	13.22	13.59	392100	52603	2.34%
2025-09-15	13.08	13.11	-0.05	-0.38%	12.76	13.18	285514	36999	1.71%
2025-09-12	12.72	13.16	0.44	3.46%	12.62	13.33	369130	48029	2.21%
2025-09-11	12.72	12.72	0.04	0.32%	12.55	12.87	172347	21819	1.03%
2025-09-10	12.87	12.68	-0.20	-1.55%	12.67	12.87	120440	15325	0.72%
2025-09-09	12.83	12.88	0.03	0.23%	12.72	13.08	174723	22564	1.04%
2025-09-08	12.75	12.85	0.03	0.23%	12.63	12.87	164704	21061	0.98%
2025-09-05	12.78	12.82	0.08	0.63%	12.51	12.96	255075	32349	1.52%
2025-09-04	12.50	12.74	0.17	1.35%	12.32	12.78	260761	32867	1.56%
2025-09-03	12.96	12.57	-0.39	-3.01%	12.49	13.08	173836	22097	1.04%
2025-09-02	13.28	12.96	-0.34	-2.56%	12.84	13.31	226381	29444	1.35%
2025-09-01	13.23	13.30	0.06	0.45%	13.06	13.45	236476	31339	1.41%
2025-08-29	13.34	13.24	-0.10	-0.75%	13.12	13.56	244786	32627	1.46%
2025-08-28	13.19	13.34	0.10	0.76%	13.08	13.35	177007	23434	1.06%
2025-08-27	13.72	13.24	-0.67	-4.82%	13.20	13.89	318680	43035	1.90%
2025-08-26	14.20	13.91	-0.18	-1.28%	13.88	14.25	231245	32432	1.38%
2025-08-25	14.07	14.09	0.06	0.43%	13.88	14.25	286575	40338	1.71%
2025-08-22	13.81	14.03	0.09	0.65%	13.60	14.18	275802	38249	1.65%
2025-08-21	13.62	13.94	0.38	2.80%	13.53	13.98	269947	37345	1.61%
2025-08-20	13.43	13.56	0.02	0.15%	13.42	13.60	109391	14785	0.65%
2025-08-19	13.73	13.54	-0.19	-1.38%	13.43	13.75	196722	26658	1.18%
2025-08-18	14.18	13.73	-0.37	-2.62%	13.67	14.26	246817	34080	1.47%
2025-08-15	13.85	14.10	0.22	1.59%	13.83	14.10	131866	18489	0.79%
2025-08-14	14.15	13.88	-0.30	-2.12%	13.83	14.25	216572	30372	1.29%
2025-08-13	14.33	14.18	-0.32	-2.21%	14.16	14.43	208020	29674	1.24%
2025-08-12	14.19	14.50	0.40	2.84%	14.10	14.54	294380	42296	1.76%
2025-08-11	14.18	14.10	-0.08	-0.56%	14.07	14.37	161939	22962	0.97%
2025-08-08	14.30	14.18	-0.18	-1.25%	14.10	14.38	212554	30205	1.27%
2025-08-07	14.34	14.36	-0.14	-0.97%	14.10	14.52	288223	41206	1.72%
2025-08-06	13.70	14.50	0.90	6.62%	13.59	14.65	521425	74054	3.12%
2025-08-05	13.38	13.60	0.24	1.80%	13.28	13.60	219260	29397	1.31%
2025-08-04	13.16	13.36	0.08	0.60%	13.15	13.39	135031	17950	0.81%
2025-08-01	13.06	13.28	0.22	1.68%	13.06	13.61	224191	29913	1.34%
2025-07-31	13.45	13.06	-0.60	-4.39%	12.85	13.57	382596	50005	2.29%
2025-07-30	15.03	14.41	-0.46	-3.09%	14.34	15.05	401086	58721	2.40%
2025-07-29	14.58	14.87	0.23	1.57%	14.48	14.94	299489	44086	1.79%
2025-07-28	14.60	14.64	-0.44	-2.92%	14.32	15.08	459414	67453	2.74%
2025-07-25	15.23	15.08	-0.33	-2.14%	14.94	15.78	481682	73543	2.88%
2025-07-24	14.87	15.41	0.52	3.49%	14.44	15.56	689382	103543	4.12%