冀中能源(000937)股票行情
冀中能源(000937)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.80 | 5.88 | 0.03 | 0.51% | 5.66 | 5.93 | 413411 | 23992.48 | 1.20% |
| 2026-03-24 | 5.70 | 5.85 | 0.07 | 1.21% | 5.66 | 5.88 | 390250 | 22565.22 | 1.14% |
| 2026-03-23 | 5.82 | 5.78 | 0.03 | 0.52% | 5.75 | 5.91 | 555681 | 32473.46 | 1.62% |
| 2026-03-20 | 5.80 | 5.75 | -0.09 | -1.54% | 5.70 | 5.88 | 355934 | 20558.10 | 1.04% |
| 2026-03-19 | 5.81 | 5.84 | 0.07 | 1.21% | 5.77 | 5.87 | 312612 | 18222.23 | 0.91% |
| 2026-03-18 | 5.80 | 5.77 | -0.04 | -0.69% | 5.71 | 5.88 | 307348 | 17763.21 | 0.90% |
| 2026-03-17 | 5.85 | 5.81 | -0.05 | -0.85% | 5.79 | 5.91 | 295990 | 17274.54 | 0.86% |
| 2026-03-16 | 5.97 | 5.86 | -0.10 | -1.68% | 5.84 | 6.03 | 402416 | 23761.62 | 1.17% |
| 2026-03-13 | 6.02 | 5.96 | -0.05 | -0.83% | 5.95 | 6.07 | 462926 | 27814.00 | 1.35% |
| 2026-03-12 | 5.87 | 6.01 | 0.20 | 3.44% | 5.81 | 6.11 | 819076 | 48964.65 | 2.39% |
| 2026-03-11 | 5.72 | 5.81 | 0.08 | 1.40% | 5.62 | 5.83 | 429188 | 24629.54 | 1.25% |
| 2026-03-10 | 5.71 | 5.73 | -0.14 | -2.39% | 5.71 | 5.83 | 458819 | 26364.96 | 1.34% |
| 2026-03-09 | 6.02 | 5.87 | 0.11 | 1.91% | 5.85 | 6.05 | 705079 | 41955.10 | 2.05% |
| 2026-03-06 | 5.76 | 5.76 | -0.05 | -0.86% | 5.68 | 5.79 | 308896 | 17697.50 | 0.90% |
| 2026-03-05 | 5.88 | 5.81 | -0.09 | -1.53% | 5.70 | 5.88 | 398289 | 23027.48 | 1.16% |
| 2026-03-04 | 5.88 | 5.90 | -0.05 | -0.84% | 5.72 | 5.96 | 509084 | 29710.57 | 1.48% |
| 2026-03-03 | 5.85 | 5.95 | 0.12 | 2.06% | 5.81 | 6.05 | 858086 | 50909.25 | 2.50% |
| 2026-03-02 | 5.85 | 5.83 | 0.07 | 1.22% | 5.73 | 5.88 | 441923 | 25661.58 | 1.29% |
| 2026-02-27 | 5.65 | 5.76 | 0.11 | 1.95% | 5.63 | 5.77 | 280569 | 16055.40 | 0.82% |
| 2026-02-26 | 5.70 | 5.65 | -0.05 | -0.88% | 5.62 | 5.76 | 230482 | 13055.26 | 0.67% |
| 2026-02-25 | 5.68 | 5.70 | 0.04 | 0.71% | 5.64 | 5.77 | 322458 | 18437.58 | 0.94% |
| 2026-02-24 | 5.57 | 5.66 | 0.14 | 2.54% | 5.56 | 5.68 | 303061 | 17112.79 | 0.88% |
| 2026-02-13 | 5.58 | 5.52 | -0.08 | -1.43% | 5.51 | 5.61 | 198409 | 11012.01 | 0.58% |
| 2026-02-12 | 5.62 | 5.60 | 0.00 | 0.00% | 5.56 | 5.65 | 198974 | 11156.09 | 0.58% |
| 2026-02-11 | 5.52 | 5.60 | 0.08 | 1.45% | 5.49 | 5.63 | 295420 | 16489.55 | 0.86% |
| 2026-02-10 | 5.51 | 5.52 | 0.01 | 0.18% | 5.44 | 5.55 | 213924 | 11784.80 | 0.62% |
| 2026-02-09 | 5.52 | 5.51 | 0.01 | 0.18% | 5.49 | 5.54 | 195190 | 10753.06 | 0.57% |
| 2026-02-06 | 5.50 | 5.50 | -0.04 | -0.72% | 5.45 | 5.55 | 233117 | 12838.22 | 0.68% |
| 2026-02-05 | 5.60 | 5.54 | -0.13 | -2.29% | 5.47 | 5.60 | 400730 | 22151.60 | 1.17% |
| 2026-02-04 | 5.38 | 5.67 | 0.31 | 5.78% | 5.36 | 5.68 | 676352 | 37713.85 | 1.97% |
| 2026-02-03 | 5.38 | 5.36 | 0.01 | 0.19% | 5.32 | 5.41 | 189403 | 10147.83 | 0.55% |
| 2026-02-02 | 5.54 | 5.35 | -0.25 | -4.46% | 5.32 | 5.56 | 441752 | 23972.73 | 1.29% |
| 2026-01-30 | 5.65 | 5.60 | -0.03 | -0.53% | 5.57 | 5.78 | 397258 | 22447.02 | 1.16% |
| 2026-01-29 | 5.64 | 5.63 | -0.01 | -0.18% | 5.58 | 5.71 | 342399 | 19267.95 | 1.00% |
| 2026-01-28 | 5.44 | 5.64 | 0.19 | 3.49% | 5.43 | 5.64 | 400150 | 22280.32 | 1.17% |
| 2026-01-27 | 5.56 | 5.45 | -0.11 | -1.98% | 5.41 | 5.56 | 224234 | 12240.89 | 0.65% |
| 2026-01-26 | 5.51 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 264320 | 14610.78 | 0.77% |
| 2026-01-23 | 5.52 | 5.51 | 0.00 | 0.00% | 5.47 | 5.52 | 157205 | 8632.16 | 0.46% |
| 2026-01-22 | 5.44 | 5.51 | 0.06 | 1.10% | 5.42 | 5.51 | 232732 | 12746.89 | 0.68% |
| 2026-01-21 | 5.46 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 130154 | 7075.03 | 0.38% |
| 2026-01-20 | 5.41 | 5.47 | 0.07 | 1.30% | 5.40 | 5.48 | 227272 | 12374.07 | 0.66% |
| 2026-01-19 | 5.31 | 5.40 | 0.07 | 1.31% | 5.31 | 5.41 | 164493 | 8860.02 | 0.48% |
| 2026-01-16 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.40 | 169513 | 9072.46 | 0.49% |
| 2026-01-15 | 5.43 | 5.39 | -0.05 | -0.92% | 5.38 | 5.44 | 173941 | 9394.86 | 0.51% |
| 2026-01-14 | 5.45 | 5.44 | -0.04 | -0.73% | 5.41 | 5.49 | 206623 | 11288.51 | 0.60% |
| 2026-01-13 | 5.51 | 5.48 | -0.02 | -0.36% | 5.46 | 5.51 | 195482 | 10710.17 | 0.57% |
| 2026-01-12 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.52 | 224154 | 12296.65 | 0.65% |
| 2026-01-09 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.51 | 233817 | 12834.92 | 0.68% |
| 2026-01-08 | 5.52 | 5.47 | -0.03 | -0.55% | 5.46 | 5.54 | 282651 | 15525.00 | 0.82% |
| 2026-01-07 | 5.39 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 416376 | 22675.30 | 1.21% |
| 2026-01-06 | 5.32 | 5.37 | 0.05 | 0.94% | 5.31 | 5.37 | 192095 | 10282.04 | 0.56% |
| 2026-01-05 | 5.39 | 5.32 | -0.06 | -1.12% | 5.32 | 5.40 | 242307 | 12935.70 | 0.71% |
| 2025-12-31 | 5.41 | 5.38 | -0.02 | -0.37% | 5.36 | 5.41 | 107667 | 5785.36 | 0.31% |
| 2025-12-30 | 5.41 | 5.40 | -0.03 | -0.55% | 5.37 | 5.43 | 118015 | 6374.48 | 0.34% |
| 2025-12-29 | 5.42 | 5.43 | 0.02 | 0.37% | 5.39 | 5.46 | 152041 | 8261.87 | 0.44% |
| 2025-12-26 | 5.38 | 5.41 | 0.02 | 0.37% | 5.38 | 5.43 | 164660 | 8901.64 | 0.48% |
| 2025-12-25 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.39 | 115087 | 6181.29 | 0.34% |
| 2025-12-24 | 5.35 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 111359 | 5949.28 | 0.32% |
| 2025-12-23 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 146285 | 7839.65 | 0.43% |
| 2025-12-22 | 5.37 | 5.36 | 0.00 | 0.00% | 5.35 | 5.39 | 150229 | 8066.38 | 0.44% |
| 2025-12-19 | 5.31 | 5.36 | 0.04 | 0.75% | 5.27 | 5.37 | 161182 | 8602.61 | 0.47% |
| 2025-12-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 199881 | 10623.41 | 0.58% |
| 2025-12-17 | 5.29 | 5.29 | -0.02 | -0.38% | 5.22 | 5.31 | 210039 | 11050.36 | 0.61% |
| 2025-12-16 | 5.35 | 5.31 | -0.06 | -1.12% | 5.27 | 5.35 | 237558 | 12583.53 | 0.69% |
| 2025-12-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 318491 | 17084.64 | 0.93% |
| 2025-12-12 | 5.45 | 5.43 | -0.02 | -0.37% | 5.36 | 5.46 | 469605 | 25404.65 | 1.37% |
| 2025-12-11 | 5.57 | 5.45 | -0.12 | -2.15% | 5.42 | 5.57 | 304313 | 16682.93 | 0.89% |
| 2025-12-10 | 5.63 | 5.57 | -0.08 | -1.42% | 5.53 | 5.63 | 226039 | 12603.25 | 0.66% |
| 2025-12-09 | 5.79 | 5.65 | -0.15 | -2.59% | 5.61 | 5.79 | 301409 | 17137.34 | 0.88% |
| 2025-12-08 | 5.84 | 5.80 | -0.05 | -0.85% | 5.79 | 5.85 | 160523 | 9317.73 | 0.47% |
| 2025-12-05 | 5.86 | 5.85 | -0.01 | -0.17% | 5.80 | 5.86 | 143822 | 8374.63 | 0.42% |
| 2025-12-04 | 5.92 | 5.86 | -0.05 | -0.85% | 5.83 | 5.92 | 149244 | 8745.20 | 0.43% |
| 2025-12-03 | 5.88 | 5.91 | 0.03 | 0.51% | 5.87 | 5.93 | 184249 | 10870.96 | 0.54% |
| 2025-12-02 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 150808 | 8871.83 | 0.44% |
| 2025-12-01 | 5.92 | 5.91 | 0.00 | 0.00% | 5.87 | 5.95 | 223013 | 13131.42 | 0.65% |
| 2025-11-28 | 5.87 | 5.91 | 0.06 | 1.03% | 5.84 | 5.92 | 141962 | 8355.79 | 0.41% |
| 2025-11-27 | 5.85 | 5.85 | -0.01 | -0.17% | 5.83 | 5.88 | 111797 | 6545.97 | 0.33% |
| 2025-11-26 | 5.87 | 5.86 | 0.00 | 0.00% | 5.85 | 5.89 | 135703 | 7962.20 | 0.40% |
| 2025-11-25 | 5.90 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 141533 | 8312.01 | 0.41% |
| 2025-11-24 | 5.96 | 5.87 | -0.07 | -1.18% | 5.87 | 5.98 | 189030 | 11150.53 | 0.55% |
深证大盘股票行情在线 K线走势图
冀中能源(000937)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
