中煤能源 (601898) - 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	13.78	13.58	-0.22	-1.59%	13.40	13.87	313836	42681	0.34%
2025-10-30	13.79	13.80	-0.02	-0.14%	13.71	14.19	397336	55241	0.43%
2025-10-29	13.41	13.82	0.32	2.37%	13.32	14.08	419497	57609	0.46%
2025-10-28	13.67	13.50	-0.25	-1.82%	13.40	13.83	377066	51079	0.41%
2025-10-27	13.10	13.75	0.48	3.62%	12.82	14.09	707598	96400	0.77%
2025-10-24	13.14	13.27	-0.03	-0.23%	13.04	13.35	407761	53728	0.45%
2025-10-23	13.02	13.30	0.16	1.22%	13.00	13.48	479217	63516	0.52%
2025-10-22	13.00	13.14	0.03	0.23%	12.90	13.24	389594	50840	0.43%
2025-10-21	13.28	13.28	-0.41	-2.99%	12.90	13.38	769209	101178	0.84%
2025-10-20	13.33	13.69	0.40	3.01%	13.09	13.69	735561	98235	0.80%
2025-10-17	13.25	13.29	0.00	0.00%	13.11	13.59	702968	93935	0.77%
2025-10-16	12.50	13.29	0.91	7.35%	12.44	13.37	870722	113765	0.95%
2025-10-15	12.26	12.38	0.13	1.06%	12.10	12.46	418784	51694	0.46%
2025-10-14	11.98	12.25	0.33	2.77%	11.85	12.39	513611	62616	0.56%
2025-10-13	11.70	11.92	0.02	0.17%	11.63	12.04	343623	40596	0.38%
2025-10-10	11.65	11.90	0.20	1.71%	11.57	12.08	459773	54808	0.50%
2025-10-09	11.36	11.70	0.34	2.99%	11.28	11.71	326589	37578	0.36%
2025-09-30	11.37	11.36	-0.03	-0.26%	11.20	11.44	192782	21813	0.21%
2025-09-29	11.40	11.39	-0.09	-0.78%	11.20	11.43	210533	23805	0.23%
2025-09-26	11.66	11.48	-0.20	-1.71%	11.43	11.72	243728	28143	0.27%
2025-09-25	11.72	11.68	-0.09	-0.76%	11.57	11.80	231255	26931	0.25%
2025-09-24	11.76	11.77	-0.07	-0.59%	11.66	11.91	320455	37663	0.35%
2025-09-23	11.54	11.84	0.28	2.42%	11.42	11.95	550561	64959	0.60%
2025-09-22	11.75	11.56	-0.19	-1.62%	11.54	11.88	256969	29932	0.28%
2025-09-19	11.32	11.75	0.46	4.07%	11.29	11.82	543223	63288	0.59%
2025-09-18	11.58	11.29	-0.33	-2.84%	11.21	11.59	328136	37287	0.36%
2025-09-17	11.16	11.62	0.39	3.47%	11.15	11.76	557930	64522	0.61%
2025-09-16	11.39	11.23	-0.07	-0.62%	11.22	11.44	279325	31643	0.31%
2025-09-15	11.13	11.30	0.18	1.62%	11.02	11.32	337184	37695	0.37%
2025-09-12	11.11	11.12	0.02	0.18%	11.01	11.21	288635	32091	0.32%
2025-09-11	11.13	11.10	-0.02	-0.18%	10.98	11.20	257032	28450	0.28%
2025-09-10	11.21	11.12	-0.09	-0.80%	11.11	11.21	149465	16681	0.16%
2025-09-09	11.24	11.21	-0.01	-0.09%	11.12	11.24	156390	17500	0.17%
2025-09-08	11.10	11.22	0.07	0.63%	11.03	11.27	221994	24844	0.24%
2025-09-05	11.05	11.15	0.09	0.81%	11.01	11.15	221638	24563	0.24%
2025-09-04	11.13	11.06	-0.13	-1.16%	10.82	11.15	316430	34755	0.35%
2025-09-03	11.33	11.19	-0.11	-0.97%	11.08	11.37	237300	26547	0.26%
2025-09-02	11.35	11.30	-0.06	-0.53%	11.21	11.42	288473	32592	0.32%
2025-09-01	11.29	11.36	0.02	0.18%	11.25	11.50	259843	29599	0.28%
2025-08-29	11.30	11.34	0.01	0.09%	11.26	11.51	310015	35316	0.34%
2025-08-28	11.50	11.33	-0.15	-1.31%	11.09	11.50	524107	59027	0.57%
2025-08-27	11.80	11.48	-0.31	-2.63%	11.48	11.84	341294	39629	0.37%
2025-08-26	12.24	12.05	-0.20	-1.63%	12.00	12.24	317883	38422	0.35%
2025-08-25	12.08	12.25	0.21	1.74%	12.03	12.29	375908	45708	0.41%
2025-08-22	12.10	12.04	-0.11	-0.91%	11.89	12.12	269902	32280	0.29%
2025-08-21	11.99	12.15	0.15	1.25%	11.94	12.25	234719	28477	0.26%
2025-08-20	11.88	12.00	0.01	0.08%	11.88	12.10	246634	29578	0.27%
2025-08-19	11.95	11.99	0.04	0.33%	11.89	12.03	220832	26427	0.24%
2025-08-18	12.32	11.95	-0.23	-1.89%	11.92	12.35	368336	44257	0.40%
2025-08-15	12.12	12.18	0.04	0.33%	12.03	12.31	180508	22001	0.20%
2025-08-14	12.30	12.14	-0.28	-2.25%	12.10	12.40	273304	33412	0.30%
2025-08-13	12.50	12.42	-0.06	-0.48%	12.35	12.55	182926	22731	0.20%
2025-08-12	12.32	12.48	0.23	1.88%	12.29	12.66	291672	36408	0.32%
2025-08-11	12.34	12.25	-0.09	-0.73%	12.18	12.42	209212	25654	0.23%
2025-08-08	12.41	12.34	-0.09	-0.72%	12.28	12.50	159418	19749	0.17%
2025-08-07	12.42	12.43	-0.02	-0.16%	12.26	12.53	193973	24016	0.21%
2025-08-06	12.14	12.45	0.31	2.55%	12.12	12.46	290864	36022	0.32%
2025-08-05	12.02	12.14	0.05	0.41%	11.96	12.20	194974	23539	0.21%
2025-08-04	11.65	12.09	0.40	3.42%	11.56	12.12	331815	39370	0.36%
2025-08-01	11.79	11.69	-0.11	-0.93%	11.63	11.89	231010	27116	0.25%
2025-07-31	12.12	11.80	-0.43	-3.52%	11.75	12.13	310453	36821	0.34%
2025-07-30	12.10	12.23	0.20	1.66%	12.02	12.42	335513	41073	0.37%
2025-07-29	11.95	12.03	0.08	0.67%	11.88	12.08	203857	24469	0.22%
2025-07-28	12.01	11.95	-0.24	-1.97%	11.77	12.04	350846	41757	0.38%
2025-07-25	12.43	12.19	-0.26	-2.09%	12.18	12.56	235113	28976	0.26%
2025-07-24	12.27	12.45	0.11	0.89%	12.09	12.48	303169	37416	0.33%