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
2026-05-07	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%
2026-04-17	16.84	16.38	-0.36	-2.15%	16.30	16.86	290871	47842	0.32%
2026-04-16	16.97	16.74	-0.19	-1.12%	16.62	16.97	309763	51906	0.34%
2026-04-15	17.00	16.93	-0.07	-0.41%	16.31	17.09	475619	79548	0.52%
2026-04-14	17.17	17.00	-0.38	-2.19%	16.82	17.30	431270	73259	0.47%
2026-04-13	17.47	17.38	0.24	1.40%	17.14	17.60	418516	72679	0.46%
2026-04-10	17.18	17.14	-0.22	-1.27%	17.00	17.34	361021	61968	0.39%
2026-04-09	17.36	17.36	-0.19	-1.08%	17.28	17.64	434242	75806	0.47%
2026-04-08	17.45	17.55	-1.05	-5.65%	17.03	17.60	914503	157466	1.00%
2026-04-07	17.56	18.60	0.96	5.44%	17.34	18.80	485107	88743	0.53%
2026-04-03	17.73	17.64	-0.27	-1.51%	17.38	17.80	271832	47776	0.30%
2026-04-02	17.37	17.91	0.65	3.77%	17.36	18.10	460029	82000	0.50%
2026-04-01	17.06	17.26	0.06	0.35%	16.79	17.60	624744	108298	0.68%
2026-03-31	17.70	17.20	-0.71	-3.96%	17.00	18.05	549577	95923	0.60%
2026-03-30	18.10	17.91	0.03	0.17%	17.82	18.29	488898	88159	0.53%
2026-03-27	17.69	17.88	-0.02	-0.11%	17.62	18.12	362535	64626	0.40%
2026-03-26	17.49	17.90	0.47	2.70%	17.31	18.15	619217	110292	0.68%
2026-03-25	17.65	17.43	-0.89	-4.86%	17.02	17.90	936095	162844	1.02%
2026-03-24	18.45	18.32	-0.15	-0.81%	17.90	18.56	444248	81223	0.49%
2026-03-23	18.99	18.47	-0.09	-0.48%	18.33	19.40	696657	130776	0.76%
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%