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
2025-08-01	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%
2025-07-23	14.99	14.89	0.57	3.98%	14.55	15.49	1086247	161359	6.49%
2025-07-22	13.11	14.32	1.30	9.98%	12.99	14.32	794345	111469	4.75%
2025-07-21	12.68	13.02	0.33	2.60%	12.68	13.11	315602	40909	1.89%
2025-07-18	12.49	12.69	0.20	1.60%	12.48	12.75	199412	25257	1.19%
2025-07-17	12.30	12.49	0.18	1.46%	12.20	12.51	193048	23833	1.15%
2025-07-16	12.43	12.31	-0.09	-0.73%	12.23	12.48	142103	17477	0.85%
2025-07-15	12.69	12.40	-0.28	-2.21%	12.36	12.76	245766	30800	1.47%
2025-07-14	12.76	12.68	-0.08	-0.63%	12.60	12.95	225106	28654	1.34%
2025-07-11	12.77	12.76	-0.01	-0.08%	12.64	12.82	171800	21889	1.03%
2025-07-10	12.38	12.77	0.40	3.23%	12.35	12.95	340770	43171	2.04%
2025-07-09	12.51	12.37	-0.08	-0.64%	12.30	12.59	150208	18634	0.90%
2025-07-08	12.55	12.45	-0.10	-0.80%	12.31	12.55	201667	25059	1.20%
2025-07-07	12.41	12.55	0.16	1.29%	12.40	12.76	224107	28157	1.34%
2025-07-04	12.42	12.39	-0.04	-0.32%	12.26	12.53	235058	29165	1.40%
2025-07-03	12.48	12.43	-0.11	-0.88%	12.33	12.70	230440	28738	1.38%
2025-07-02	12.11	12.54	0.43	3.55%	12.04	12.56	337876	41762	2.02%
2025-07-01	12.15	12.11	-0.11	-0.90%	12.03	12.21	112161	13565	0.67%
2025-06-30	11.94	12.22	0.28	2.35%	11.87	12.33	264585	32132	1.58%
2025-06-27	11.90	11.94	0.11	0.93%	11.86	12.08	205501	24548	1.23%
2025-06-26	11.88	11.83	-0.05	-0.42%	11.80	11.97	134813	16015	0.81%
2025-06-25	11.95	11.88	-0.07	-0.59%	11.75	11.97	190929	22628	1.14%
2025-06-24	11.85	11.95	-0.01	-0.08%	11.73	11.98	129822	15411	0.78%
2025-06-23	11.75	11.96	0.31	2.66%	11.71	12.06	186334	22148	1.11%
2025-06-20	11.60	11.65	0.06	0.52%	11.60	11.81	126041	14739	0.75%
2025-06-19	11.94	11.59	-0.37	-3.09%	11.58	11.94	207341	24315	1.24%
2025-06-18	12.02	11.96	-0.08	-0.66%	11.90	12.08	84926	10157	0.51%
2025-06-17	12.00	12.04	0.04	0.33%	11.86	12.11	129300	15488	0.77%
2025-06-16	11.97	12.00	0.05	0.42%	11.93	12.07	104778	12558	0.63%
2025-06-13	12.05	11.95	-0.06	-0.50%	11.95	12.10	145312	17444	0.87%
2025-06-12	12.18	12.01	-0.14	-1.15%	11.98	12.18	148991	17918	0.89%
2025-06-11	12.12	12.15	0.06	0.50%	12.05	12.29	120814	14701	0.72%
2025-06-10	12.19	12.09	-0.10	-0.82%	12.00	12.20	114444	13854	0.68%
2025-06-09	12.06	12.19	0.13	1.08%	11.95	12.34	177168	21600	1.06%
2025-06-06	12.04	12.06	0.10	0.84%	12.02	12.26	181486	21987	1.08%
2025-06-05	12.16	11.96	-0.23	-1.89%	11.94	12.27	190624	22913	1.14%
2025-06-04	12.10	12.19	0.21	1.75%	11.95	12.19	154560	18645	0.92%
2025-06-03	12.07	11.98	-0.17	-1.40%	11.96	12.15	156061	18772	0.93%
2025-05-30	12.28	12.15	-0.16	-1.30%	12.10	12.30	113248	13783	0.68%
2025-05-29	12.37	12.31	-0.07	-0.57%	12.24	12.46	160134	19774	0.96%
2025-05-28	11.93	12.38	0.46	3.86%	11.90	12.39	240664	29387	1.44%
2025-05-27	12.10	11.92	-0.18	-1.49%	11.83	12.12	134300	16019	0.80%
2025-05-26	12.27	12.10	-0.24	-1.94%	12.01	12.31	203810	24731	1.22%
2025-05-23	12.13	12.34	0.16	1.31%	12.09	12.60	257460	31974	1.54%
2025-05-22	12.20	12.18	-0.15	-1.22%	12.11	12.39	210220	25632	1.26%
2025-05-21	11.88	12.33	0.68	5.84%	11.88	12.50	563721	69212	3.37%
2025-05-20	11.74	11.65	-0.10	-0.85%	11.62	11.78	86738	10114	0.52%
2025-05-19	11.70	11.75	0.02	0.17%	11.62	12.00	159681	18812	0.95%
2025-05-16	11.88	11.73	-0.12	-1.01%	11.68	11.97	124266	14671	0.74%
2025-05-15	11.73	11.85	0.11	0.94%	11.70	12.13	284351	33901	1.70%
2025-05-14	11.38	11.74	0.40	3.53%	11.29	11.77	274675	31852	1.64%
2025-05-13	11.42	11.34	-0.03	-0.26%	11.30	11.50	171354	19519	1.02%
2025-05-12	11.25	11.37	0.12	1.07%	11.20	11.39	148419	16782	0.89%
2025-05-09	11.27	11.25	-0.01	-0.09%	11.21	11.33	118223	13319	0.71%
2025-05-08	11.25	11.26	-0.02	-0.18%	11.20	11.34	95963	10819	0.57%
2025-05-07	11.29	11.28	0.04	0.36%	11.22	11.35	129909	14639	0.78%
2025-05-06	11.09	11.24	0.17	1.54%	11.07	11.24	146902	16406	0.88%
2025-04-30	11.15	11.07	-0.06	-0.54%	11.06	11.18	112403	12491	0.67%
2025-04-29	11.18	11.13	-0.03	-0.27%	11.06	11.23	121067	13495	0.72%
2025-04-28	11.33	11.16	-0.31	-2.70%	11.11	11.36	212092	23744	1.27%
2025-04-25	11.64	11.47	-0.16	-1.38%	11.35	11.64	112503	12920	0.67%
2025-04-24	11.52	11.63	0.13	1.13%	11.45	11.79	157800	18428	0.94%