冀中能源(000937)股票行情 冀中能源股票行情 000937股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.22 | 6.22 | -0.02 | -0.32% | 6.13 | 6.29 | 219290 | 13639.38 | 0.64% |
| 2025-10-24 | 6.31 | 6.24 | -0.13 | -2.04% | 6.21 | 6.35 | 261558 | 16362.56 | 0.76% |
| 2025-10-23 | 6.23 | 6.37 | 0.16 | 2.58% | 6.21 | 6.38 | 364881 | 23058.11 | 1.06% |
| 2025-10-22 | 6.23 | 6.21 | -0.03 | -0.48% | 6.20 | 6.27 | 172777 | 10752.32 | 0.50% |
| 2025-10-21 | 6.20 | 6.24 | 0.01 | 0.16% | 6.13 | 6.26 | 313637 | 19514.48 | 0.91% |
| 2025-10-20 | 6.12 | 6.23 | 0.13 | 2.13% | 6.09 | 6.25 | 374598 | 23156.24 | 1.09% |
| 2025-10-17 | 6.15 | 6.10 | -0.07 | -1.13% | 6.08 | 6.20 | 213731 | 13125.17 | 0.62% |
| 2025-10-16 | 6.09 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 300725 | 18503.32 | 0.88% |
| 2025-10-15 | 6.10 | 6.09 | 0.00 | 0.00% | 6.05 | 6.12 | 183793 | 11173.41 | 0.54% |
| 2025-10-14 | 6.01 | 6.09 | 0.08 | 1.33% | 5.98 | 6.12 | 300268 | 18219.69 | 0.87% |
| 2025-10-13 | 5.93 | 6.01 | -0.02 | -0.33% | 5.90 | 6.02 | 196658 | 11734.05 | 0.57% |
| 2025-10-10 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.04 | 191523 | 11518.43 | 0.56% |
| 2025-10-09 | 5.88 | 5.99 | 0.10 | 1.70% | 5.87 | 6.00 | 212028 | 12586.70 | 0.62% |
| 2025-09-30 | 5.89 | 5.89 | -0.01 | -0.17% | 5.87 | 5.90 | 83271 | 4903.66 | 0.24% |
| 2025-09-29 | 5.89 | 5.90 | 0.00 | 0.00% | 5.82 | 5.91 | 154774 | 9058.62 | 0.45% |
| 2025-09-26 | 5.93 | 5.90 | -0.02 | -0.34% | 5.90 | 5.94 | 86892 | 5144.84 | 0.25% |
| 2025-09-25 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.95 | 141060 | 8342.58 | 0.41% |
| 2025-09-24 | 5.95 | 5.95 | -0.02 | -0.34% | 5.91 | 5.98 | 119786 | 7121.25 | 0.35% |
| 2025-09-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.97 | 189370 | 11215.10 | 0.55% |
| 2025-09-22 | 5.96 | 5.91 | -0.05 | -0.84% | 5.88 | 5.99 | 154685 | 9154.53 | 0.45% |
| 2025-09-19 | 5.91 | 5.96 | 0.07 | 1.19% | 5.88 | 5.97 | 140872 | 8361.28 | 0.41% |
| 2025-09-18 | 6.04 | 5.89 | -0.14 | -2.32% | 5.86 | 6.05 | 229248 | 13580.71 | 0.67% |
| 2025-09-17 | 5.99 | 6.03 | 0.04 | 0.67% | 5.95 | 6.05 | 173414 | 10426.28 | 0.51% |
| 2025-09-16 | 6.02 | 5.99 | 0.02 | 0.34% | 5.96 | 6.03 | 148367 | 8893.20 | 0.43% |
| 2025-09-15 | 5.98 | 5.97 | -0.01 | -0.17% | 5.91 | 5.98 | 135703 | 8076.08 | 0.40% |
| 2025-09-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 5.98 | 146263 | 8716.24 | 0.43% |
| 2025-09-11 | 5.92 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 121412 | 7184.39 | 0.35% |
| 2025-09-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.95 | 82992 | 4914.63 | 0.24% |
| 2025-09-09 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 5.95 | 97512 | 5777.11 | 0.28% |
| 2025-09-08 | 5.88 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 115125 | 6813.32 | 0.34% |
| 2025-09-05 | 5.85 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 114876 | 6711.06 | 0.33% |
| 2025-09-04 | 5.83 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 147880 | 8608.04 | 0.43% |
| 2025-09-03 | 5.94 | 5.84 | -0.08 | -1.35% | 5.83 | 5.95 | 142328 | 8367.22 | 0.41% |
| 2025-09-02 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.96 | 157106 | 9306.60 | 0.46% |
| 2025-09-01 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.00 | 183089 | 10879.10 | 0.53% |
| 2025-08-29 | 5.96 | 6.00 | 0.04 | 0.67% | 5.95 | 6.04 | 144205 | 8653.70 | 0.42% |
| 2025-08-28 | 6.00 | 5.96 | -0.05 | -0.83% | 5.90 | 6.02 | 237556 | 14156.15 | 0.69% |
| 2025-08-27 | 6.11 | 6.01 | -0.10 | -1.64% | 6.01 | 6.11 | 217371 | 13164.53 | 0.63% |
| 2025-08-26 | 6.13 | 6.11 | -0.02 | -0.33% | 6.10 | 6.14 | 159556 | 9766.86 | 0.46% |
| 2025-08-25 | 6.09 | 6.13 | 0.03 | 0.49% | 6.09 | 6.15 | 216708 | 13266.18 | 0.63% |
| 2025-08-22 | 6.11 | 6.10 | -0.01 | -0.16% | 6.04 | 6.12 | 202924 | 12315.15 | 0.59% |
| 2025-08-21 | 6.07 | 6.11 | 0.04 | 0.66% | 6.06 | 6.12 | 144483 | 8806.77 | 0.42% |
| 2025-08-20 | 6.05 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 134480 | 8149.14 | 0.39% |
| 2025-08-19 | 6.10 | 6.05 | -0.04 | -0.66% | 6.05 | 6.10 | 174674 | 10602.55 | 0.51% |
| 2025-08-18 | 6.17 | 6.09 | -0.13 | -2.09% | 6.05 | 6.18 | 348777 | 21225.92 | 1.02% |
| 2025-08-15 | 6.17 | 6.22 | 0.07 | 1.14% | 6.16 | 6.23 | 126974 | 7875.63 | 0.37% |
| 2025-08-14 | 6.23 | 6.15 | -0.09 | -1.44% | 6.14 | 6.25 | 155731 | 9651.98 | 0.45% |
| 2025-08-13 | 6.24 | 6.24 | 0.00 | 0.00% | 6.19 | 6.25 | 156678 | 9753.89 | 0.46% |
| 2025-08-12 | 6.22 | 6.24 | 0.04 | 0.65% | 6.20 | 6.27 | 142110 | 8864.41 | 0.41% |
| 2025-08-11 | 6.28 | 6.20 | -0.07 | -1.12% | 6.18 | 6.29 | 184341 | 11453.74 | 0.54% |
| 2025-08-08 | 6.26 | 6.27 | 0.02 | 0.32% | 6.24 | 6.29 | 179771 | 11275.31 | 0.52% |
| 2025-08-07 | 6.23 | 6.25 | 0.01 | 0.16% | 6.18 | 6.28 | 191384 | 11940.06 | 0.56% |
| 2025-08-06 | 6.14 | 6.24 | 0.11 | 1.79% | 6.12 | 6.25 | 229774 | 14229.42 | 0.67% |
| 2025-08-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 116398 | 7107.41 | 0.34% |
| 2025-08-04 | 5.98 | 6.10 | 0.10 | 1.67% | 5.96 | 6.10 | 139258 | 8411.31 | 0.41% |
| 2025-08-01 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.02 | 148256 | 8893.15 | 0.43% |
| 2025-07-31 | 6.10 | 5.97 | -0.14 | -2.29% | 5.95 | 6.10 | 246129 | 14753.82 | 0.72% |
| 2025-07-30 | 6.16 | 6.11 | -0.03 | -0.49% | 6.09 | 6.20 | 179408 | 11037.56 | 0.52% |
| 2025-07-29 | 6.12 | 6.14 | 0.02 | 0.33% | 6.07 | 6.15 | 171076 | 10461.82 | 0.50% |
| 2025-07-28 | 6.15 | 6.12 | -0.10 | -1.61% | 6.09 | 6.19 | 202825 | 12442.31 | 0.59% |
| 2025-07-25 | 6.26 | 6.22 | -0.05 | -0.80% | 6.21 | 6.32 | 212900 | 13294.62 | 0.62% |
| 2025-07-24 | 6.17 | 6.27 | 0.07 | 1.13% | 6.13 | 6.28 | 332563 | 20665.07 | 0.97% |
| 2025-07-23 | 6.35 | 6.20 | -0.04 | -0.64% | 6.18 | 6.37 | 431486 | 26906.06 | 1.26% |
| 2025-07-22 | 6.06 | 6.24 | 0.20 | 3.31% | 6.00 | 6.30 | 617090 | 38106.95 | 1.80% |
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.83% | 6.01 | 6.06 | 180591 | 10905.72 | 0.53% |
| 2025-07-18 | 5.93 | 5.99 | 0.09 | 1.53% | 5.91 | 5.99 | 166284 | 9927.55 | 0.48% |
| 2025-07-17 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.93 | 105931 | 6256.98 | 0.31% |
| 2025-07-16 | 5.86 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 149422 | 8778.94 | 0.44% |
| 2025-07-15 | 6.04 | 5.87 | -0.20 | -3.29% | 5.84 | 6.04 | 349331 | 20614.35 | 1.02% |
| 2025-07-14 | 6.06 | 6.07 | 0.01 | 0.17% | 6.04 | 6.11 | 203256 | 12345.28 | 0.59% |
| 2025-07-11 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 265425 | 16055.13 | 0.77% |
| 2025-07-10 | 5.95 | 6.08 | 0.14 | 2.36% | 5.94 | 6.09 | 258059 | 15545.48 | 0.75% |
| 2025-07-09 | 5.87 | 5.94 | 0.07 | 1.19% | 5.86 | 5.95 | 186520 | 11033.80 | 0.54% |
| 2025-07-08 | 5.83 | 5.87 | 0.05 | 0.86% | 5.81 | 5.88 | 205339 | 12003.57 | 0.60% |
| 2025-07-07 | 5.80 | 5.82 | 0.03 | 0.52% | 5.76 | 5.83 | 160339 | 9300.72 | 0.47% |
| 2025-07-04 | 5.78 | 5.79 | 0.01 | 0.17% | 5.77 | 5.82 | 162126 | 9393.07 | 0.47% |
| 2025-07-03 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.82 | 137841 | 7963.10 | 0.40% |
| 2025-07-02 | 5.74 | 5.80 | 0.07 | 1.22% | 5.72 | 5.80 | 212158 | 12206.71 | 0.62% |
| 2025-07-01 | 5.76 | 5.73 | -0.02 | -0.35% | 5.72 | 5.76 | 160666 | 9214.47 | 0.47% |
| 2025-06-30 | 5.81 | 5.75 | -0.05 | -0.86% | 5.74 | 5.83 | 198655 | 11458.60 | 0.58% |
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
