山煤国际(600546)股票行情
山煤国际(600546)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 |
|---|
| 2025-12-12 | 10.31 | 10.24 | 0.00 | 0.00% | 10.24 | 10.50 | 189902 | 19649.05 | 0.96% |
| 2025-12-11 | 10.36 | 10.24 | -0.14 | -1.35% | 10.24 | 10.50 | 148111 | 15345.11 | 0.75% |
| 2025-12-10 | 10.32 | 10.38 | 0.11 | 1.07% | 10.25 | 10.44 | 135328 | 14036.77 | 0.68% |
| 2025-12-09 | 10.30 | 10.27 | -0.08 | -0.77% | 10.16 | 10.38 | 171656 | 17597.04 | 0.87% |
| 2025-12-08 | 10.40 | 10.35 | -0.21 | -1.99% | 10.12 | 10.40 | 264713 | 27160.20 | 1.34% |
| 2025-12-05 | 10.55 | 10.56 | -0.04 | -0.38% | 10.46 | 10.62 | 101293 | 10680.88 | 0.51% |
| 2025-12-04 | 10.62 | 10.60 | 0.00 | 0.00% | 10.51 | 10.70 | 93052 | 9855.11 | 0.47% |
| 2025-12-03 | 10.60 | 10.60 | 0.00 | 0.00% | 10.55 | 10.74 | 116219 | 12372.08 | 0.59% |
| 2025-12-02 | 10.69 | 10.60 | -0.13 | -1.21% | 10.53 | 10.76 | 113150 | 12004.81 | 0.57% |
| 2025-12-01 | 10.65 | 10.73 | 0.14 | 1.32% | 10.60 | 10.79 | 151513 | 16254.29 | 0.76% |
| 2025-11-28 | 10.37 | 10.59 | 0.22 | 2.12% | 10.32 | 10.63 | 225677 | 23756.43 | 1.14% |
| 2025-11-27 | 10.40 | 10.37 | -0.01 | -0.10% | 10.30 | 10.43 | 151120 | 15659.23 | 0.76% |
| 2025-11-26 | 10.47 | 10.38 | -0.14 | -1.33% | 10.34 | 10.64 | 175135 | 18347.10 | 0.88% |
| 2025-11-25 | 10.40 | 10.52 | 0.14 | 1.35% | 10.32 | 10.64 | 181169 | 19069.22 | 0.91% |
| 2025-11-24 | 10.50 | 10.38 | 0.02 | 0.19% | 10.16 | 10.51 | 233598 | 24102.48 | 1.18% |
| 2025-11-21 | 10.82 | 10.36 | -0.45 | -4.16% | 10.33 | 10.82 | 325743 | 34139.81 | 1.64% |
| 2025-11-20 | 11.00 | 10.81 | -0.24 | -2.17% | 10.78 | 11.06 | 199371 | 21735.61 | 1.01% |
| 2025-11-19 | 11.05 | 11.05 | 0.00 | 0.00% | 10.92 | 11.15 | 161840 | 17865.07 | 0.82% |
| 2025-11-18 | 11.38 | 11.05 | -0.40 | -3.49% | 10.98 | 11.39 | 297548 | 33138.26 | 1.50% |
| 2025-11-17 | 11.40 | 11.45 | 0.06 | 0.53% | 11.27 | 11.61 | 209127 | 23888.05 | 1.05% |
| 2025-11-14 | 11.72 | 11.39 | -0.37 | -3.15% | 11.38 | 11.87 | 246742 | 28540.15 | 1.24% |
| 2025-11-13 | 11.46 | 11.76 | 0.23 | 1.99% | 11.37 | 11.87 | 329953 | 38406.57 | 1.66% |
| 2025-11-12 | 11.50 | 11.53 | 0.03 | 0.26% | 11.40 | 11.65 | 254765 | 29354.59 | 1.29% |
| 2025-11-11 | 11.62 | 11.50 | -0.18 | -1.54% | 11.35 | 11.63 | 364867 | 41803.80 | 1.84% |
| 2025-11-10 | 11.73 | 11.68 | 0.00 | 0.00% | 11.60 | 11.96 | 344138 | 40528.66 | 1.74% |
| 2025-11-07 | 11.67 | 11.68 | 0.01 | 0.09% | 11.67 | 11.98 | 370252 | 43640.85 | 1.87% |
| 2025-11-06 | 11.44 | 11.67 | 0.13 | 1.13% | 11.43 | 11.95 | 532411 | 62550.32 | 2.69% |
| 2025-11-05 | 11.21 | 11.54 | 0.24 | 2.12% | 11.20 | 11.59 | 467055 | 53485.78 | 2.36% |
| 2025-11-04 | 11.34 | 11.30 | -0.06 | -0.53% | 11.24 | 11.50 | 411726 | 46816.16 | 2.08% |
| 2025-11-03 | 11.07 | 11.36 | 0.32 | 2.90% | 11.04 | 11.64 | 654425 | 74669.49 | 3.30% |
| 2025-10-31 | 10.85 | 11.04 | 0.18 | 1.66% | 10.79 | 11.08 | 338246 | 37057.05 | 1.71% |
| 2025-10-30 | 10.90 | 10.86 | -0.11 | -1.00% | 10.83 | 11.04 | 346951 | 37903.68 | 1.75% |
| 2025-10-29 | 10.75 | 10.97 | 0.20 | 1.86% | 10.67 | 11.05 | 375294 | 40936.52 | 1.89% |
| 2025-10-28 | 10.89 | 10.77 | -0.17 | -1.55% | 10.75 | 10.98 | 311739 | 33719.93 | 1.57% |
| 2025-10-27 | 10.93 | 10.94 | -0.12 | -1.08% | 10.77 | 11.20 | 438002 | 48011.81 | 2.21% |
| 2025-10-24 | 10.80 | 11.06 | 0.14 | 1.28% | 10.71 | 11.09 | 618836 | 67125.77 | 3.12% |
| 2025-10-23 | 10.84 | 10.92 | 0.04 | 0.37% | 10.83 | 11.30 | 618368 | 68644.53 | 3.12% |
| 2025-10-22 | 11.10 | 10.88 | -0.43 | -3.80% | 10.83 | 11.20 | 461315 | 50460.12 | 2.33% |
| 2025-10-21 | 11.35 | 11.31 | -0.24 | -2.08% | 11.09 | 11.35 | 609070 | 68257.60 | 3.07% |
| 2025-10-20 | 11.11 | 11.55 | 0.59 | 5.38% | 10.88 | 11.60 | 835064 | 93844.69 | 4.21% |
| 2025-10-17 | 11.20 | 10.96 | -0.37 | -3.27% | 10.89 | 11.65 | 860447 | 96806.73 | 4.34% |
| 2025-10-16 | 10.71 | 11.33 | 0.54 | 5.00% | 10.71 | 11.53 | 889151 | 98463.98 | 4.49% |
| 2025-10-15 | 10.66 | 10.79 | 0.11 | 1.03% | 10.52 | 10.97 | 794815 | 85950.17 | 4.01% |
| 2025-10-14 | 10.14 | 10.68 | 0.52 | 5.12% | 10.11 | 10.71 | 906391 | 95351.28 | 4.57% |
| 2025-10-13 | 10.07 | 10.16 | -0.17 | -1.65% | 10.01 | 10.23 | 268013 | 27124.25 | 1.35% |
| 2025-10-10 | 10.15 | 10.33 | 0.21 | 2.08% | 10.07 | 10.41 | 458480 | 47233.48 | 2.31% |
| 2025-10-09 | 9.82 | 10.12 | 0.33 | 3.37% | 9.75 | 10.14 | 297560 | 29661.52 | 1.50% |
| 2025-09-30 | 9.82 | 9.79 | -0.04 | -0.41% | 9.75 | 9.91 | 127554 | 12543.90 | 0.64% |
| 2025-09-29 | 9.92 | 9.83 | -0.13 | -1.31% | 9.70 | 9.92 | 258144 | 25195.83 | 1.30% |
| 2025-09-26 | 10.12 | 9.96 | -0.17 | -1.68% | 9.95 | 10.18 | 232836 | 23319.93 | 1.17% |
| 2025-09-25 | 10.13 | 10.13 | -0.07 | -0.69% | 10.04 | 10.18 | 188906 | 19074.68 | 0.95% |
| 2025-09-24 | 10.11 | 10.20 | 0.02 | 0.20% | 10.05 | 10.27 | 232093 | 23526.63 | 1.17% |
| 2025-09-23 | 10.01 | 10.18 | 0.10 | 0.99% | 9.97 | 10.26 | 285433 | 28919.46 | 1.44% |
| 2025-09-22 | 10.19 | 10.08 | -0.07 | -0.69% | 10.00 | 10.33 | 239757 | 24288.15 | 1.21% |
| 2025-09-19 | 9.86 | 10.15 | 0.30 | 3.05% | 9.86 | 10.16 | 313455 | 31543.99 | 1.58% |
| 2025-09-18 | 10.06 | 9.85 | -0.28 | -2.76% | 9.83 | 10.07 | 259074 | 25791.96 | 1.31% |
| 2025-09-17 | 9.91 | 10.13 | 0.14 | 1.40% | 9.87 | 10.18 | 309547 | 31219.97 | 1.56% |
| 2025-09-16 | 10.15 | 9.99 | -0.01 | -0.10% | 9.91 | 10.21 | 259502 | 26034.72 | 1.31% |
| 2025-09-15 | 9.80 | 10.00 | 0.18 | 1.83% | 9.75 | 10.03 | 278973 | 27664.83 | 1.41% |
| 2025-09-12 | 9.72 | 9.82 | 0.09 | 0.92% | 9.66 | 9.85 | 185377 | 18098.88 | 0.94% |
| 2025-09-11 | 9.70 | 9.73 | 0.04 | 0.41% | 9.65 | 9.74 | 172096 | 16675.50 | 0.87% |
| 2025-09-10 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.81 | 106404 | 10335.58 | 0.54% |
| 2025-09-09 | 9.85 | 9.81 | -0.05 | -0.51% | 9.77 | 9.90 | 113766 | 11186.75 | 0.57% |
| 2025-09-08 | 9.79 | 9.86 | 0.04 | 0.41% | 9.75 | 9.87 | 156167 | 15341.11 | 0.79% |
| 2025-09-05 | 9.68 | 9.82 | 0.16 | 1.66% | 9.59 | 9.85 | 171184 | 16612.81 | 0.86% |
| 2025-09-04 | 9.65 | 9.66 | -0.01 | -0.10% | 9.53 | 9.73 | 199722 | 19234.33 | 1.01% |
| 2025-09-03 | 9.82 | 9.67 | -0.15 | -1.53% | 9.65 | 9.87 | 127512 | 12399.97 | 0.64% |
| 2025-09-02 | 9.89 | 9.82 | -0.09 | -0.91% | 9.77 | 9.91 | 162153 | 15934.75 | 0.82% |
| 2025-09-01 | 9.89 | 9.91 | 0.04 | 0.41% | 9.80 | 9.93 | 192218 | 18970.57 | 0.97% |
| 2025-08-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.80 | 10.00 | 172736 | 17105.39 | 0.87% |
| 2025-08-28 | 9.90 | 9.88 | -0.10 | -1.00% | 9.71 | 10.02 | 253797 | 25037.02 | 1.28% |
| 2025-08-27 | 10.23 | 9.98 | -0.30 | -2.92% | 9.97 | 10.25 | 344235 | 34747.13 | 1.74% |
| 2025-08-26 | 10.38 | 10.28 | -0.10 | -0.96% | 10.28 | 10.40 | 238430 | 24645.12 | 1.20% |
| 2025-08-25 | 10.31 | 10.38 | 0.15 | 1.47% | 10.24 | 10.48 | 317425 | 32824.00 | 1.60% |
| 2025-08-22 | 10.23 | 10.23 | 0.00 | 0.00% | 10.12 | 10.23 | 179542 | 18258.18 | 0.91% |
| 2025-08-21 | 10.25 | 10.23 | 0.01 | 0.10% | 10.20 | 10.28 | 182283 | 18658.77 | 0.92% |
| 2025-08-20 | 10.17 | 10.22 | 0.02 | 0.20% | 10.11 | 10.22 | 148687 | 15127.12 | 0.75% |
| 2025-08-19 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 207716 | 21176.56 | 1.05% |
| 2025-08-18 | 10.59 | 10.32 | -0.11 | -1.05% | 10.28 | 10.65 | 350577 | 36359.08 | 1.77% |
| 2025-08-15 | 10.07 | 10.43 | 0.37 | 3.68% | 10.06 | 10.43 | 338118 | 34919.65 | 1.71% |
上证大盘股票行情在线 K线走势图
山煤国际(600546)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
