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
2025-09-16	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%
2025-07-23	12.67	12.34	-0.21	-1.67%	12.23	12.77	688331	85454	0.75%
2025-07-22	11.51	12.55	1.08	9.42%	11.37	12.61	989373	119956	1.08%
2025-07-21	11.27	11.47	0.23	2.05%	11.25	11.49	223192	25468	0.24%
2025-07-18	11.24	11.24	0.05	0.45%	11.21	11.35	179843	20286	0.20%
2025-07-17	11.14	11.19	0.07	0.63%	11.09	11.20	129351	14405	0.14%
2025-07-16	11.11	11.12	0.00	0.00%	11.02	11.13	173362	19193	0.19%
2025-07-15	11.34	11.12	-0.20	-1.77%	11.11	11.35	257849	28825	0.28%
2025-07-14	11.38	11.32	-0.02	-0.18%	11.32	11.51	284549	32390	0.31%
2025-07-11	11.50	11.34	-0.17	-1.48%	11.34	11.51	331441	37852	0.36%
2025-07-10	11.28	11.51	0.27	2.40%	11.24	11.56	335671	38371	0.37%
2025-07-09	11.30	11.24	-0.06	-0.53%	11.19	11.33	198925	22368	0.22%
2025-07-08	11.18	11.30	0.12	1.07%	11.12	11.30	217084	24374	0.24%
2025-07-07	11.27	11.18	-0.12	-1.06%	11.00	11.34	281292	31313	0.31%
2025-07-04	11.19	11.30	0.11	0.98%	11.19	11.57	315882	35879	0.35%
2025-07-03	11.32	11.19	-0.11	-0.97%	11.15	11.70	338541	38469	0.37%
2025-07-02	10.85	11.30	0.45	4.15%	10.84	11.32	428998	47828	0.47%
2025-07-01	10.90	10.85	-0.09	-0.82%	10.81	10.94	168517	18291	0.18%
2025-06-30	10.95	10.94	0.01	0.09%	10.90	11.01	185949	20358	0.20%
2025-06-27	10.90	10.93	0.02	0.18%	10.84	10.99	252125	27478	0.28%
2025-06-26	11.02	10.91	-0.13	-1.18%	10.88	11.11	253494	27799	0.28%
2025-06-25	11.06	11.04	-0.05	-0.45%	10.93	11.12	310352	34126	0.34%
2025-06-24	11.18	11.09	-0.20	-1.77%	10.94	11.21	422769	46852	0.46%
2025-06-23	11.05	11.29	0.34	3.11%	10.90	11.46	522033	58586	0.57%
2025-06-20	10.82	10.95	0.16	1.48%	10.76	11.11	256775	28170	0.28%
2025-06-19	10.97	10.79	-0.23	-2.09%	10.73	11.01	195449	21196	0.21%
2025-06-18	10.99	11.02	0.12	1.10%	10.71	11.06	387105	42232	0.42%
2025-06-17	10.42	10.90	0.46	4.41%	10.42	10.93	540073	58058	0.59%
2025-06-16	10.47	10.44	0.05	0.48%	10.35	10.58	341452	35765	0.37%
2025-06-13	10.60	10.39	-0.10	-0.95%	10.38	10.63	368814	38660	0.40%
2025-06-12	10.59	10.49	-0.08	-0.76%	10.46	10.68	280410	29597	0.31%
2025-06-11	10.42	10.57	0.16	1.54%	10.39	10.65	287644	30312	0.31%
2025-06-10	10.47	10.41	-0.08	-0.76%	10.38	10.57	219724	22993	0.24%
2025-06-09	10.52	10.49	-0.06	-0.57%	10.44	10.61	193548	20323	0.21%