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
2026-05-07	18.93	18.16	-1.16	-6.00%	17.88	18.98	350026	63720	2.09%
2026-05-06	19.03	19.32	-0.01	-0.05%	18.75	19.37	230716	43908	1.38%
2026-04-30	19.21	19.33	0.01	0.05%	18.80	19.62	237693	45575	1.42%
2026-04-29	19.07	19.32	0.23	1.20%	18.90	19.95	294118	57290	1.76%
2026-04-28	16.90	19.09	1.14	6.35%	16.88	19.32	352721	65239	2.11%
2026-04-27	17.77	17.95	0.01	0.06%	17.64	18.29	126779	22881	0.76%
2026-04-24	17.96	17.94	-0.01	-0.06%	17.71	18.17	145420	26049	0.87%
2026-04-23	17.68	17.95	0.37	2.10%	17.52	18.28	206709	37172	1.24%
2026-04-22	17.55	17.58	0.17	0.98%	17.30	17.75	128958	22579	0.77%
2026-04-21	16.84	17.41	0.50	2.96%	16.84	17.80	173652	30349	1.04%
2026-04-20	16.82	16.91	-0.02	-0.12%	16.71	17.32	108491	18421	0.65%
2026-04-17	16.96	16.93	-0.10	-0.59%	16.65	17.09	123269	20730	0.74%
2026-04-16	17.00	17.03	0.22	1.31%	16.66	17.29	218431	37226	1.31%
2026-04-15	16.33	16.81	0.38	2.31%	16.07	16.96	183463	30466	1.10%
2026-04-14	16.32	16.43	0.02	0.12%	16.18	16.48	94496	15428	0.56%
2026-04-13	16.79	16.41	-0.13	-0.79%	16.30	16.88	129027	21302	0.77%
2026-04-10	16.16	16.54	0.39	2.41%	15.98	16.72	194695	32088	1.16%
2026-04-09	16.05	16.15	0.02	0.12%	16.02	16.45	185218	30114	1.11%
2026-04-08	16.30	16.13	-0.70	-4.16%	15.55	16.30	356064	56747	2.13%
2026-04-07	16.37	16.83	0.45	2.75%	16.17	16.90	131878	21969	0.79%
2026-04-03	16.70	16.38	-0.19	-1.15%	16.27	16.73	134223	22057	0.80%
2026-04-02	16.44	16.57	0.15	0.91%	16.30	16.92	132103	21969	0.79%
2026-04-01	16.08	16.42	-0.01	-0.06%	15.85	16.76	241580	39851	1.44%
2026-03-31	16.52	16.43	-0.25	-1.50%	15.93	16.70	269466	43970	1.61%
2026-03-30	16.90	16.68	-0.04	-0.24%	16.37	17.04	211827	35286	1.27%
2026-03-27	16.50	16.72	0.04	0.24%	16.41	16.99	207681	34655	1.24%
2026-03-26	16.81	16.68	-0.11	-0.66%	16.56	17.10	240323	40332	1.44%
2026-03-25	17.00	16.79	-0.71	-4.06%	16.45	17.03	386968	64776	2.31%
2026-03-24	17.25	17.50	-0.35	-1.96%	17.20	17.81	253903	44490	1.52%
2026-03-23	18.26	17.85	-0.04	-0.22%	17.48	19.13	430690	78488	2.57%
2026-03-20	17.38	17.89	0.19	1.07%	17.18	18.26	229059	40966	1.37%
2026-03-19	17.51	17.70	0.49	2.85%	17.24	17.99	309388	54842	1.85%
2026-03-18	17.03	17.21	0.21	1.24%	16.79	17.77	229297	39560	1.37%
2026-03-17	17.35	17.00	-0.43	-2.47%	16.99	17.83	233302	40674	1.39%
2026-03-16	18.16	17.43	-0.72	-3.97%	17.33	18.35	243852	43165	1.46%
2026-03-13	18.63	18.15	-0.49	-2.63%	18.07	18.87	330411	61124	1.97%
2026-03-12	17.75	18.64	1.44	8.37%	17.01	18.79	534004	96838	3.19%
2026-03-11	16.99	17.20	0.12	0.70%	16.87	17.40	284838	48839	1.70%
2026-03-10	17.16	17.08	-0.54	-3.06%	16.96	17.49	352416	60660	2.11%
2026-03-09	17.76	17.62	0.68	4.01%	17.51	18.55	577286	104332	3.45%
2026-03-06	16.95	16.94	-0.20	-1.17%	16.69	17.09	211467	35648	1.26%
2026-03-05	17.00	17.14	-0.15	-0.87%	16.62	17.29	281363	47764	1.68%
2026-03-04	16.66	17.29	0.29	1.71%	16.25	17.53	447388	75686	2.67%
2026-03-03	17.10	17.00	0.02	0.12%	16.40	17.84	636918	108677	3.81%
2026-03-02	17.38	16.98	0.03	0.18%	16.63	17.61	513457	87391	3.07%
2026-02-27	16.46	16.95	0.49	2.98%	16.34	17.24	258797	43731	1.55%
2026-02-26	16.55	16.46	-0.08	-0.48%	16.43	16.93	179832	29883	1.07%
2026-02-25	16.40	16.54	0.06	0.36%	16.30	16.95	231202	38417	1.38%
2026-02-24	16.29	16.48	0.19	1.17%	16.00	16.58	248030	40717	1.48%
2026-02-13	16.20	16.29	0.10	0.62%	16.09	16.95	368880	60912	2.20%
2026-02-12	16.08	16.19	0.11	0.68%	15.86	16.63	285069	46359	1.70%
2026-02-11	15.68	16.08	0.30	1.90%	15.41	16.23	301573	47923	1.80%
2026-02-10	15.59	15.78	0.25	1.61%	15.31	15.90	234336	36750	1.40%
2026-02-09	15.65	15.53	-0.14	-0.89%	15.48	15.77	212486	33133	1.27%
2026-02-06	15.51	15.67	-0.04	-0.25%	15.30	15.87	326417	51001	1.95%
2026-02-05	15.90	15.71	-0.15	-0.95%	15.48	15.95	478615	75112	2.86%
2026-02-04	14.79	15.86	1.44	9.99%	14.79	15.86	481544	74745	2.88%
2026-02-03	14.30	14.42	0.11	0.77%	14.21	14.71	168835	24329	1.01%
2026-02-02	15.00	14.31	-0.95	-6.23%	14.30	15.24	353349	51814	2.11%
2026-01-30	15.22	15.26	-0.15	-0.97%	15.02	15.97	311825	48014	1.86%
2026-01-29	15.50	15.41	-0.24	-1.53%	15.21	16.00	417112	64552	2.49%
2026-01-28	14.54	15.65	1.13	7.78%	14.51	15.88	541854	82834	3.24%