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
2026-03-20	17.66	18.56	0.02	0.11%	17.66	18.78	501490	92722	0.55%
2026-03-19	18.70	18.54	0.65	3.63%	18.21	18.86	719337	133398	0.79%
2026-03-18	17.52	17.89	0.16	0.90%	17.52	18.65	510180	92232	0.56%
2026-03-17	17.90	17.73	-0.50	-2.74%	17.52	18.24	578578	103005	0.63%
2026-03-16	18.82	18.23	-0.59	-3.13%	18.18	19.09	562874	104300	0.62%
2026-03-13	19.55	18.82	-0.54	-2.79%	18.75	19.77	751627	144309	0.82%
2026-03-12	18.36	19.36	1.45	8.10%	18.02	19.70	1168828	223404	1.28%
2026-03-11	16.83	17.91	1.11	6.61%	16.52	18.00	809939	139855	0.88%
2026-03-10	16.44	16.80	-1.40	-7.69%	16.44	17.36	961865	162648	1.05%
2026-03-09	18.41	18.20	0.87	5.02%	17.71	19.06	1169850	217138	1.28%
2026-03-06	17.06	17.33	-0.20	-1.14%	16.75	17.60	554157	94813	0.61%
2026-03-05	17.03	17.53	0.33	1.92%	16.62	17.88	678809	116788	0.74%
2026-03-04	17.00	17.20	-0.30	-1.71%	16.12	17.62	941715	158901	1.03%
2026-03-03	16.57	17.50	0.95	5.74%	15.99	18.20	1491196	255764	1.63%
2026-03-02	16.00	16.55	1.38	9.10%	15.62	16.69	1207308	195340	1.32%
2026-02-27	14.60	15.17	0.59	4.05%	14.53	15.35	383362	57649	0.42%
2026-02-26	14.74	14.58	-0.21	-1.42%	14.53	14.99	245083	35940	0.27%
2026-02-25	14.91	14.79	-0.20	-1.33%	14.65	15.15	296042	44030	0.32%
2026-02-24	14.57	14.99	0.57	3.95%	14.49	15.20	475134	70928	0.52%
2026-02-13	14.54	14.42	-0.35	-2.37%	14.30	14.73	396148	57375	0.43%
2026-02-12	14.45	14.77	0.23	1.58%	14.35	15.06	556144	81997	0.61%
2026-02-11	14.17	14.54	0.18	1.25%	13.88	14.65	530614	75979	0.58%
2026-02-10	14.02	14.36	0.30	2.13%	13.80	14.41	445870	63448	0.49%
2026-02-09	13.90	14.06	-0.12	-0.85%	13.83	14.26	506914	71253	0.55%
2026-02-06	14.06	14.18	-0.14	-0.98%	13.76	14.32	633118	88999	0.69%
2026-02-05	14.08	14.32	0.24	1.70%	13.98	14.55	1076397	153599	1.18%
2026-02-04	12.88	14.08	1.28	10.00%	12.82	14.08	691671	95475	0.76%
2026-02-03	12.75	12.80	0.13	1.03%	12.62	12.96	319213	40833	0.35%
2026-02-02	13.39	12.67	-1.01	-7.38%	12.55	13.42	615635	79637	0.67%
2026-01-30	13.60	13.68	0.09	0.66%	13.41	14.13	840635	115468	0.92%
2026-01-29	13.55	13.59	0.16	1.19%	13.27	13.90	638548	86303	0.70%
2026-01-28	13.13	13.43	0.36	2.75%	12.96	13.70	814099	109447	0.89%
2026-01-27	13.47	13.07	-0.41	-3.04%	13.04	13.68	403379	53648	0.44%
2026-01-26	13.08	13.48	0.42	3.22%	12.95	13.59	554476	73994	0.61%
2026-01-23	13.34	13.06	-0.33	-2.46%	13.02	13.38	322801	42500	0.35%
2026-01-22	13.20	13.39	0.26	1.98%	13.06	13.54	382604	50998	0.42%
2026-01-21	13.29	13.13	-0.21	-1.57%	13.06	13.31	237276	31214	0.26%
2026-01-20	13.07	13.34	0.25	1.91%	12.92	13.44	238519	31554	0.26%
2026-01-19	12.82	13.09	0.28	2.19%	12.76	13.25	251344	32863	0.27%
2026-01-16	13.22	12.81	-0.39	-2.95%	12.72	13.34	293089	38018	0.32%
2026-01-15	13.11	13.20	0.04	0.30%	13.11	13.37	163242	21614	0.18%
2026-01-14	13.40	13.16	-0.23	-1.72%	13.16	13.42	287412	38171	0.31%
2026-01-13	13.53	13.39	-0.15	-1.11%	13.32	13.63	238246	32070	0.26%
2026-01-12	13.66	13.54	-0.27	-1.96%	13.42	13.85	313465	42496	0.34%
2026-01-09	13.60	13.81	0.12	0.88%	13.47	13.98	284116	39206	0.31%
2026-01-08	13.71	13.69	0.06	0.44%	13.47	13.90	409137	55875	0.45%
2026-01-07	13.09	13.63	0.63	4.85%	13.08	13.68	641360	85856	0.70%
2026-01-06	12.50	13.00	0.50	4.00%	12.33	13.06	444455	57042	0.49%
2026-01-05	12.54	12.50	0.06	0.48%	12.37	12.65	261240	32708	0.29%
2025-12-31	12.51	12.44	-0.16	-1.27%	12.34	12.62	172051	21446	0.19%
2025-12-30	12.58	12.60	-0.02	-0.16%	12.50	12.68	131770	16586	0.14%
2025-12-29	12.59	12.62	0.07	0.56%	12.56	12.78	216791	27475	0.24%
2025-12-26	12.61	12.55	-0.15	-1.18%	12.51	12.73	256183	32282	0.28%
2025-12-25	12.87	12.70	-0.18	-1.40%	12.66	12.88	160473	20459	0.18%
2025-12-24	12.92	12.88	-0.05	-0.39%	12.61	12.92	213952	27278	0.23%
2025-12-23	13.03	12.93	-0.07	-0.54%	12.87	13.17	194841	25328	0.21%
2025-12-22	13.13	13.00	-0.09	-0.69%	12.81	13.13	261190	33770	0.29%
2025-12-19	13.13	13.09	-0.12	-0.91%	12.93	13.15	186211	24312	0.20%
2025-12-18	12.97	13.21	0.30	2.32%	12.93	13.28	232232	30442	0.25%
2025-12-17	12.90	12.91	0.03	0.23%	12.82	13.02	151693	19583	0.17%
2025-12-16	12.98	12.88	-0.17	-1.30%	12.80	13.01	155182	19990	0.17%
2025-12-15	12.82	13.05	0.14	1.08%	12.82	13.17	184527	24099	0.20%
2025-12-12	13.15	12.91	-0.18	-1.38%	12.83	13.18	198801	25724	0.22%
2025-12-11	13.30	13.09	-0.20	-1.50%	13.06	13.47	165793	21893	0.18%