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
2026-08-20	16.92	17.15	-0.05	-0.29%	16.92	17.69	190947	33113	1.14%
2026-08-19	17.65	17.20	-0.19	-1.09%	17.07	17.78	238819	41537	1.43%
2026-08-18	17.12	17.39	0.27	1.58%	17.02	17.59	168790	29255	1.01%
2026-08-17	17.16	17.12	-0.04	-0.23%	16.96	17.30	145742	25002	0.87%
2026-08-14	17.13	17.16	0.00	0.00%	16.88	17.43	178920	30642	1.07%
2026-08-13	17.31	17.16	-0.30	-1.72%	17.03	17.51	143927	24813	0.86%
2026-08-12	17.31	17.46	-0.01	-0.06%	17.31	17.68	132061	23077	0.79%
2026-08-11	18.59	17.47	-0.53	-2.94%	17.39	18.60	301021	53239	1.80%
2026-08-10	17.21	18.00	0.72	4.17%	17.00	18.05	315339	55848	1.88%
2026-08-07	17.43	17.28	-0.50	-2.81%	17.00	17.63	371131	64150	2.22%
2026-08-06	16.28	17.78	1.54	9.48%	16.28	17.86	595018	103094	3.56%
2026-08-05	16.05	16.24	0.07	0.43%	15.88	16.37	169794	27522	1.01%
2026-08-04	16.00	16.17	0.20	1.25%	15.61	16.33	214267	34275	1.28%
2026-08-03	16.40	15.97	-0.48	-2.92%	15.97	16.63	170804	27716	1.02%
2026-07-31	15.75	16.45	0.39	2.43%	15.74	16.52	197278	32164	1.18%
2026-07-30	16.37	16.06	-0.31	-1.89%	15.94	16.74	192933	31426	1.15%
2026-07-29	16.30	16.37	-0.12	-0.73%	16.02	16.70	203028	33125	1.21%
2026-07-28	16.09	16.49	0.02	0.12%	15.58	16.52	225155	35988	1.35%
2026-07-27	15.80	16.47	0.01	0.06%	15.59	16.53	172797	28111	1.03%
2026-07-24	17.66	16.46	-1.14	-6.48%	16.46	17.88	280620	47658	1.68%
2026-07-23	17.42	17.60	-0.22	-1.23%	17.16	17.92	284212	49778	1.70%
2026-07-22	18.09	17.82	-0.51	-2.78%	17.34	18.22	357460	63349	2.14%
2026-07-21	19.11	18.88	-0.40	-2.07%	18.23	19.32	275303	51271	1.64%
2026-07-20	17.80	19.28	1.75	9.98%	17.68	19.28	240165	45063	1.43%
2026-07-17	18.26	17.53	-0.64	-3.52%	17.46	18.58	161358	28988	0.96%
2026-07-16	18.05	18.17	0.04	0.22%	17.88	18.64	206028	37693	1.23%
2026-07-15	17.35	18.13	0.78	4.50%	16.98	18.32	242784	43009	1.45%
2026-07-14	16.82	17.35	0.65	3.89%	16.71	17.69	222721	38571	1.33%
2026-07-13	16.97	16.70	-0.38	-2.22%	16.30	17.37	182269	30444	1.09%
2026-07-10	17.39	17.08	-0.69	-3.88%	16.66	17.50	241025	41315	1.44%
2026-07-09	18.69	17.77	-1.09	-5.78%	17.73	18.69	290207	52523	1.73%
2026-07-08	17.70	18.86	1.16	6.55%	17.61	19.47	360338	68037	2.15%
2026-07-07	18.50	17.70	-0.75	-4.07%	17.48	18.68	207676	37103	1.24%
2026-07-06	17.46	18.45	0.69	3.89%	17.38	18.51	265313	47988	1.59%
2026-07-03	17.58	17.76	0.29	1.66%	17.55	18.00	150718	26762	0.90%
2026-07-02	17.88	17.47	-0.39	-2.18%	17.36	18.30	215372	38126	1.29%
2026-07-01	17.48	17.86	0.47	2.70%	17.05	18.15	180479	31837	1.08%
2026-06-30	18.36	17.39	-1.01	-5.49%	17.24	18.50	224216	39358	1.34%
2026-06-29	17.52	18.40	0.92	5.26%	17.03	18.64	279818	50408	1.67%
2026-06-26	18.57	17.48	-0.92	-5.00%	17.40	18.70	226853	40626	1.36%
2026-06-25	18.51	18.40	-0.43	-2.28%	18.33	19.28	221786	41408	1.33%
2026-06-24	18.95	18.83	-0.11	-0.58%	18.35	19.22	150235	28221	0.90%
2026-06-23	19.06	18.94	-0.16	-0.84%	18.88	19.93	258822	50023	1.55%
2026-06-22	18.80	19.10	0.16	0.84%	18.50	19.36	220605	41890	1.32%
2026-06-18	19.18	18.94	-0.16	-0.84%	18.65	19.24	163749	30909	0.98%
2026-06-17	19.57	19.10	-0.49	-2.50%	18.91	19.60	180258	34586	1.08%
2026-06-16	19.45	19.59	-0.05	-0.25%	18.86	20.01	286287	55550	1.71%
2026-06-15	20.30	19.64	-1.17	-5.62%	19.00	20.52	408012	79994	2.44%
2026-06-12	19.96	20.81	0.27	1.31%	19.96	21.40	344197	71304	2.06%
2026-06-11	20.50	20.54	0.19	0.93%	20.09	21.16	268650	55060	1.61%
2026-06-10	21.07	20.35	-0.95	-4.46%	20.14	21.35	371261	76398	2.22%
2026-06-09	21.33	21.30	-0.38	-1.75%	20.83	21.91	372305	79452	2.22%
2026-06-08	21.50	21.68	-0.32	-1.45%	20.98	22.99	440867	96812	2.63%
2026-06-05	22.02	22.00	-0.69	-3.04%	21.35	22.63	478821	105441	2.86%
2026-06-04	21.40	22.69	0.81	3.70%	20.70	23.90	687212	152052	4.11%
2026-06-03	20.20	21.88	1.23	5.96%	19.68	22.72	705795	149036	4.22%
2026-06-02	20.78	20.65	0.45	2.23%	20.22	22.22	756856	160268	4.52%
2026-06-01	18.42	20.20	1.84	10.02%	18.20	20.20	376808	73221	2.25%
2026-05-29	17.73	18.36	0.63	3.55%	17.68	18.50	263248	48015	1.57%
2026-05-28	17.30	17.73	0.44	2.54%	17.12	18.13	239902	42728	1.43%
2026-05-27	16.88	17.29	0.38	2.25%	16.64	17.68	225396	38770	1.35%
2026-05-26	17.22	16.91	-0.40	-2.31%	16.63	17.46	159916	27062	0.96%
2026-05-25	17.60	17.31	0.51	3.04%	17.20	18.04	281258	49345	1.68%
2026-05-22	17.20	16.80	-0.37	-2.15%	16.54	17.33	229488	38528	1.37%
2026-05-21	17.45	17.17	-0.56	-3.16%	17.11	17.79	212480	37049	1.27%
2026-05-20	17.70	17.73	0.00	0.00%	17.62	18.23	209715	37647	1.25%
2026-05-19	18.30	17.73	-0.77	-4.16%	17.70	18.59	206080	37249	1.23%
2026-05-18	17.62	18.50	0.78	4.40%	17.46	18.50	298597	54009	1.78%
2026-05-15	17.00	17.72	0.72	4.24%	16.87	17.98	265944	46910	1.59%
2026-05-14	17.28	17.00	-0.28	-1.62%	17.00	17.58	111751	19222	0.67%
2026-05-13	17.90	17.28	-0.60	-3.36%	17.05	18.08	230550	40113	1.38%