郑煤机 (601717) - 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	15.43	15.30	-0.22	-1.42%	15.18	15.47	346911	53175	2.25%
2025-04-02	15.42	15.52	0.13	0.84%	15.34	15.87	414292	64553	2.69%
2025-04-01	15.94	15.39	-0.46	-2.90%	15.38	15.98	458513	71367	2.97%
2025-03-31	15.63	15.85	0.68	4.48%	15.58	16.13	763520	121086	4.95%
2025-03-28	15.35	15.17	-0.18	-1.17%	15.02	15.39	326678	49490	2.12%
2025-03-27	15.08	15.35	0.34	2.27%	14.86	15.45	428341	65235	2.78%
2025-03-26	15.12	15.01	-0.11	-0.73%	14.94	15.12	247254	37149	1.60%
2025-03-25	15.40	15.12	-0.25	-1.63%	15.04	15.59	391033	59495	2.54%
2025-03-24	15.28	15.37	0.08	0.52%	15.20	15.43	345644	52959	2.24%
2025-03-21	15.61	15.29	-0.28	-1.80%	15.17	15.66	420329	64509	2.73%
2025-03-20	15.60	15.57	0.06	0.39%	15.41	15.69	251848	39195	1.63%
2025-03-19	15.23	15.51	0.28	1.84%	15.21	15.82	580934	90303	3.77%
2025-03-18	15.27	15.23	-0.03	-0.20%	15.01	15.37	503268	76257	3.26%
2025-03-17	15.50	15.26	-0.20	-1.29%	15.18	15.64	406550	62500	2.64%
2025-03-14	15.59	15.46	0.01	0.06%	15.22	15.64	443997	68420	2.88%
2025-03-13	15.29	15.45	0.36	2.39%	15.06	15.52	675895	103494	4.38%
2025-03-12	15.15	15.09	-0.07	-0.46%	14.99	15.26	467511	70598	3.03%
2025-03-11	14.79	15.16	0.18	1.20%	14.72	15.45	636902	96633	4.13%
2025-03-10	15.00	14.98	0.13	0.88%	14.81	15.15	486087	72679	3.15%
2025-03-07	14.61	14.85	0.24	1.64%	14.58	15.26	732832	109218	4.75%
2025-03-06	14.34	14.61	0.32	2.24%	14.15	14.80	1008640	146464	6.54%
2025-03-05	13.32	14.29	1.02	7.69%	13.26	14.41	971589	135871	6.30%
2025-03-04	13.22	13.27	-0.05	-0.38%	13.21	13.38	221476	29415	1.44%
2025-03-03	13.35	13.32	0.05	0.38%	13.24	13.52	355806	47586	2.31%
2025-02-28	13.68	13.27	-0.37	-2.71%	13.22	13.73	462788	61982	3.00%
2025-02-27	13.73	13.64	-0.05	-0.37%	13.48	13.97	559630	76701	3.63%
2025-02-26	12.65	13.69	1.05	8.31%	12.64	13.87	1205806	161385	7.82%
2025-02-25	12.78	12.64	-0.15	-1.17%	12.61	12.82	277778	35326	1.80%
2025-02-24	12.79	12.79	0.01	0.08%	12.71	12.86	220948	28246	1.43%
2025-02-21	12.85	12.78	-0.05	-0.39%	12.74	12.95	305965	39173	1.98%
2025-02-20	12.77	12.83	0.06	0.47%	12.68	12.89	230199	29428	1.49%
2025-02-19	12.69	12.77	0.08	0.63%	12.68	12.87	245771	31380	1.59%
2025-02-18	12.76	12.69	-0.07	-0.55%	12.65	12.94	300268	38323	1.95%
2025-02-17	12.85	12.76	-0.13	-1.01%	12.69	12.90	266819	34041	1.73%
2025-02-14	12.84	12.89	0.04	0.31%	12.82	12.94	158950	20461	1.03%
2025-02-13	13.04	12.85	-0.19	-1.46%	12.85	13.07	266918	34466	1.73%
2025-02-12	13.04	13.04	-0.02	-0.15%	12.96	13.16	204304	26646	1.32%
2025-02-11	12.86	13.06	0.17	1.32%	12.85	13.18	299281	38885	1.94%
2025-02-10	12.98	12.89	-0.11	-0.85%	12.85	13.01	222957	28763	1.45%
2025-02-07	12.94	13.00	0.04	0.31%	12.82	13.08	259416	33652	1.68%
2025-02-06	12.74	12.96	0.26	2.05%	12.69	12.97	262886	33830	1.70%
2025-02-05	13.22	12.70	-0.48	-3.64%	12.66	13.23	426734	54797	2.77%
2025-01-27	13.15	13.18	0.01	0.08%	13.12	13.26	191493	25257	1.24%
2025-01-24	12.87	13.17	0.30	2.33%	12.83	13.19	261326	34134	1.69%
2025-01-23	12.97	12.87	0.01	0.08%	12.86	13.06	246916	32000	1.60%
2025-01-22	12.90	12.86	-0.07	-0.54%	12.71	12.90	185438	23768	1.20%
2025-01-21	13.14	12.93	-0.14	-1.07%	12.90	13.19	195788	25386	1.27%
2025-01-20	13.27	13.07	-0.17	-1.28%	13.03	13.37	271091	35737	1.76%
2025-01-17	13.11	13.24	0.09	0.68%	13.09	13.27	245481	32444	1.59%
2025-01-16	13.13	13.15	0.06	0.46%	13.04	13.25	269632	35470	1.75%
2025-01-15	13.01	13.09	0.02	0.15%	12.98	13.14	206096	26932	1.34%
2025-01-14	12.45	13.07	0.62	4.98%	12.44	13.07	423067	54480	2.74%
2025-01-13	12.55	12.45	-0.14	-1.11%	12.40	12.65	204977	25619	1.33%
2025-01-10	12.69	12.59	-0.10	-0.79%	12.55	12.76	208072	26325	1.35%
2025-01-09	12.79	12.69	-0.14	-1.09%	12.67	12.81	186574	23753	1.21%
2025-01-08	12.85	12.83	-0.07	-0.54%	12.59	12.93	312131	39802	2.02%
2025-01-07	12.83	12.90	0.07	0.55%	12.71	12.99	249849	32077	1.62%
2025-01-06	12.67	12.83	0.16	1.26%	12.61	12.92	272082	34783	1.76%
2025-01-03	12.81	12.67	-0.10	-0.78%	12.61	13.03	362812	46544	2.35%
2025-01-02	13.00	12.77	-0.21	-1.62%	12.65	13.16	370783	47939	2.40%
2024-12-31	13.17	12.98	-0.20	-1.52%	12.96	13.25	322923	42336	2.09%
2024-12-30	13.08	13.18	0.12	0.92%	13.08	13.24	265881	35047	1.72%
2024-12-27	13.18	13.06	-0.14	-1.06%	13.03	13.23	321706	42184	2.09%
2024-12-26	13.22	13.20	0.00	0.00%	13.16	13.35	253074	33518	1.64%
2024-12-25	13.15	13.20	0.08	0.61%	13.01	13.25	299198	39362	1.94%