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
2026-07-24	14.34	13.67	-0.60	-4.20%	13.66	14.65	587350	82392	0.64%
2026-07-23	14.20	14.27	-0.07	-0.49%	14.03	14.43	556743	79243	0.61%
2026-07-22	13.68	14.34	0.55	3.99%	13.60	14.48	919473	129144	1.00%
2026-07-21	13.80	13.79	0.00	0.00%	13.33	13.99	1048092	143507	1.15%
2026-07-20	12.69	13.79	1.25	9.97%	12.69	13.79	939423	127000	1.03%
2026-07-17	12.55	12.54	0.00	0.00%	12.50	12.86	704438	89171	0.77%
2026-07-16	13.05	12.54	-0.58	-4.42%	12.47	13.17	552495	70023	0.60%
2026-07-15	12.98	13.12	-0.13	-0.98%	12.93	13.36	597500	78457	0.65%
2026-07-14	12.93	13.25	0.38	2.95%	12.85	13.50	784940	103527	0.86%
2026-07-13	12.70	12.87	0.20	1.58%	12.47	13.06	574437	73133	0.63%
2026-07-10	12.78	12.67	-0.26	-2.01%	12.59	12.89	490109	62337	0.54%
2026-07-09	12.98	12.93	-0.10	-0.77%	12.81	13.28	393063	51083	0.43%
2026-07-08	13.19	13.03	-0.13	-0.99%	12.89	13.50	473045	62303	0.52%
2026-07-07	13.32	13.16	-0.26	-1.94%	12.95	13.46	455225	59622	0.50%
2026-07-06	12.51	13.42	0.75	5.92%	12.50	13.49	748040	98208	0.82%
2026-07-03	12.67	12.67	0.08	0.64%	12.50	12.83	436201	55175	0.48%
2026-07-02	12.67	12.59	-0.03	-0.24%	12.36	12.84	657710	82614	0.72%
2026-07-01	12.18	12.62	0.44	3.61%	11.97	12.78	541824	67195	0.59%
2026-06-30	12.67	12.18	-0.61	-4.77%	11.96	12.73	647950	79143	0.71%
2026-06-29	12.50	12.79	0.28	2.24%	12.17	12.81	425648	53530	0.47%
2026-06-26	12.91	12.51	-0.34	-2.65%	12.46	12.99	349124	44121	0.38%
2026-06-25	13.15	12.85	-0.45	-3.38%	12.65	13.29	580057	74656	0.63%
2026-06-24	13.51	13.30	-0.16	-1.19%	13.17	13.51	382105	50911	0.42%
2026-06-23	13.70	13.46	-0.27	-1.97%	13.37	14.09	485027	66493	0.53%
2026-06-22	13.40	13.73	0.23	1.70%	13.24	13.85	634088	85911	0.69%
2026-06-18	14.01	13.50	-0.50	-3.57%	13.40	14.12	524533	71675	0.57%
2026-06-17	14.35	14.00	-0.35	-2.44%	13.84	14.39	390118	54854	0.43%
2026-06-16	14.60	14.35	-0.42	-2.84%	14.21	14.75	524723	75813	0.57%
2026-06-15	15.90	14.77	-1.41	-8.71%	14.59	15.98	806646	120942	0.88%
2026-06-12	16.04	16.18	-0.13	-0.80%	15.95	16.72	412865	67332	0.45%
2026-06-11	16.06	16.31	0.47	2.97%	15.82	16.53	409331	66386	0.45%
2026-06-10	16.03	15.84	-0.44	-2.70%	15.77	16.28	319179	50973	0.35%
2026-06-09	16.46	16.28	-0.81	-4.74%	16.09	17.06	602061	98299	0.66%
2026-06-08	16.70	17.09	0.25	1.48%	16.30	17.50	690613	117092	0.75%
2026-06-05	17.10	16.84	-0.36	-2.09%	16.80	17.54	474778	80771	0.52%
2026-06-04	17.10	17.20	0.10	0.58%	16.70	17.55	714563	122679	0.78%
2026-06-03	16.21	17.10	0.70	4.27%	16.10	17.21	847900	140912	0.93%
2026-06-02	16.96	16.40	-0.49	-2.90%	16.26	17.28	869097	144680	0.95%
2026-06-01	15.83	16.89	1.21	7.72%	15.71	16.96	1251169	206834	1.37%
2026-05-29	15.44	15.68	0.21	1.36%	15.33	15.76	598527	93233	0.65%
2026-05-28	15.34	15.47	0.03	0.19%	15.31	16.05	602267	94402	0.66%
2026-05-27	15.49	15.44	0.04	0.26%	15.03	15.60	525460	80413	0.57%
2026-05-26	15.34	15.40	-0.13	-0.84%	15.13	15.67	433068	66311	0.47%
2026-05-25	15.90	15.53	-0.05	-0.32%	15.31	16.20	595606	93453	0.65%
2026-05-22	16.20	15.58	-0.70	-4.30%	15.51	16.40	471132	74026	0.51%
2026-05-21	16.96	16.28	-0.81	-4.74%	16.15	17.00	410904	67944	0.45%
2026-05-20	17.32	17.09	-0.16	-0.93%	17.05	17.57	258687	44724	0.28%
2026-05-19	17.10	17.25	-0.16	-0.92%	16.96	17.54	280604	48498	0.31%
2026-05-18	16.81	17.41	0.60	3.57%	16.63	17.50	614496	105283	0.67%
2026-05-15	16.11	16.81	0.71	4.41%	15.90	17.00	578046	96177	0.63%
2026-05-14	16.15	16.10	0.03	0.19%	16.02	16.45	364566	59072	0.40%
2026-05-13	16.24	16.07	-0.12	-0.74%	15.90	16.42	313360	50399	0.34%
2026-05-12	16.45	16.19	-0.30	-1.82%	16.10	16.63	345662	56221	0.38%
2026-05-11	16.88	16.49	-0.17	-1.02%	16.41	17.07	391998	65311	0.43%
2026-05-08	17.15	16.66	-0.43	-2.52%	16.53	17.27	385630	64583	0.42%
2026-05-07	18.21	17.09	-1.46	-7.87%	16.91	18.21	614287	106718	0.67%
2026-05-06	18.43	18.55	-0.17	-0.91%	18.10	18.65	432686	79699	0.47%
2026-04-30	18.60	18.72	0.01	0.05%	18.42	18.96	284609	53162	0.31%
2026-04-29	18.58	18.71	0.14	0.75%	18.20	19.02	477893	89435	0.52%
2026-04-28	17.20	18.57	1.08	6.17%	17.20	18.66	624397	113406	0.68%
2026-04-27	17.23	17.49	0.12	0.69%	16.88	17.74	440137	77001	0.48%
2026-04-24	17.69	17.37	-0.23	-1.31%	17.29	17.86	360912	63285	0.39%
2026-04-23	16.62	17.60	0.82	4.89%	16.62	17.85	566496	98848	0.62%
2026-04-22	16.60	16.78	0.19	1.15%	16.60	17.09	389745	65801	0.43%
2026-04-21	16.05	16.59	0.40	2.47%	16.05	16.74	389779	64280	0.43%
2026-04-20	16.38	16.19	-0.19	-1.16%	16.00	16.61	333624	53992	0.36%