晋控煤业(601001)股票行情 晋控煤业股票行情 601001股票行情_爱股网
晋控煤业(601001)股票行情
晋控煤业(601001)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 | 15.18 | 15.12 | -0.31 | -2.01% | 14.84 | 15.36 | 339161 | 51235.42 | 2.03% |
| 2025-10-24 | 15.06 | 15.43 | 0.02 | 0.13% | 14.85 | 15.45 | 460699 | 69467.24 | 2.75% |
| 2025-10-23 | 15.43 | 15.41 | 0.02 | 0.13% | 15.39 | 15.99 | 400076 | 62636.19 | 2.39% |
| 2025-10-22 | 15.53 | 15.39 | -0.41 | -2.59% | 15.19 | 15.83 | 307930 | 47553.42 | 1.84% |
| 2025-10-21 | 15.86 | 15.80 | -0.48 | -2.95% | 15.61 | 16.07 | 464114 | 73360.52 | 2.77% |
| 2025-10-20 | 15.40 | 16.28 | 1.11 | 7.32% | 15.00 | 16.30 | 685020 | 107304.49 | 4.09% |
| 2025-10-17 | 15.40 | 15.17 | -0.44 | -2.82% | 15.05 | 15.71 | 458285 | 70236.66 | 2.74% |
| 2025-10-16 | 15.47 | 15.61 | 0.18 | 1.17% | 15.16 | 15.98 | 519372 | 80630.84 | 3.10% |
| 2025-10-15 | 15.45 | 15.43 | -0.06 | -0.39% | 15.15 | 15.72 | 449783 | 69113.26 | 2.69% |
| 2025-10-14 | 14.93 | 15.49 | 0.57 | 3.82% | 14.70 | 16.11 | 823530 | 127505.50 | 4.92% |
| 2025-10-13 | 14.50 | 14.92 | 0.01 | 0.07% | 14.42 | 15.15 | 460236 | 68321.18 | 2.75% |
| 2025-10-10 | 14.33 | 14.91 | 0.52 | 3.61% | 14.12 | 15.31 | 520354 | 77705.56 | 3.11% |
| 2025-10-09 | 13.75 | 14.39 | 0.63 | 4.58% | 13.62 | 14.43 | 305731 | 43043.48 | 1.83% |
| 2025-09-30 | 13.91 | 13.76 | -0.22 | -1.57% | 13.70 | 13.93 | 219545 | 30315.46 | 1.31% |
| 2025-09-29 | 14.03 | 13.98 | -0.22 | -1.55% | 13.68 | 14.11 | 268481 | 37235.54 | 1.60% |
| 2025-09-26 | 14.00 | 14.20 | -0.17 | -1.18% | 14.00 | 14.40 | 196473 | 27941.36 | 1.17% |
| 2025-09-25 | 14.55 | 14.37 | -0.28 | -1.91% | 14.25 | 14.58 | 260991 | 37563.25 | 1.56% |
| 2025-09-24 | 14.50 | 14.65 | -0.01 | -0.07% | 14.31 | 14.70 | 314655 | 45660.05 | 1.88% |
| 2025-09-23 | 14.14 | 14.66 | 0.56 | 3.97% | 13.74 | 14.89 | 572614 | 82923.78 | 3.42% |
| 2025-09-22 | 14.27 | 14.10 | -0.20 | -1.40% | 13.96 | 14.54 | 315184 | 44703.69 | 1.88% |
| 2025-09-19 | 13.68 | 14.30 | 0.75 | 5.54% | 13.62 | 14.39 | 526163 | 74327.10 | 3.14% |
| 2025-09-18 | 14.06 | 13.55 | -0.56 | -3.97% | 13.42 | 14.08 | 397615 | 54781.11 | 2.38% |
| 2025-09-17 | 13.20 | 14.11 | 0.74 | 5.53% | 13.19 | 14.28 | 682415 | 95103.88 | 4.08% |
| 2025-09-16 | 13.38 | 13.37 | 0.26 | 1.98% | 13.22 | 13.59 | 392100 | 52603.38 | 2.34% |
| 2025-09-15 | 13.08 | 13.11 | -0.05 | -0.38% | 12.76 | 13.18 | 285514 | 36999.57 | 1.71% |
| 2025-09-12 | 12.72 | 13.16 | 0.44 | 3.46% | 12.62 | 13.33 | 369130 | 48029.07 | 2.21% |
| 2025-09-11 | 12.72 | 12.72 | 0.04 | 0.32% | 12.55 | 12.87 | 172347 | 21819.75 | 1.03% |
| 2025-09-10 | 12.87 | 12.68 | -0.20 | -1.55% | 12.67 | 12.87 | 120440 | 15325.04 | 0.72% |
| 2025-09-09 | 12.83 | 12.88 | 0.03 | 0.23% | 12.72 | 13.08 | 174723 | 22564.97 | 1.04% |
| 2025-09-08 | 12.75 | 12.85 | 0.03 | 0.23% | 12.63 | 12.87 | 164704 | 21061.43 | 0.98% |
| 2025-09-05 | 12.78 | 12.82 | 0.08 | 0.63% | 12.51 | 12.96 | 255075 | 32349.16 | 1.52% |
| 2025-09-04 | 12.50 | 12.74 | 0.17 | 1.35% | 12.32 | 12.78 | 260761 | 32867.68 | 1.56% |
| 2025-09-03 | 12.96 | 12.57 | -0.39 | -3.01% | 12.49 | 13.08 | 173836 | 22097.57 | 1.04% |
| 2025-09-02 | 13.28 | 12.96 | -0.34 | -2.56% | 12.84 | 13.31 | 226381 | 29444.10 | 1.35% |
| 2025-09-01 | 13.23 | 13.30 | 0.06 | 0.45% | 13.06 | 13.45 | 236476 | 31339.82 | 1.41% |
| 2025-08-29 | 13.34 | 13.24 | -0.10 | -0.75% | 13.12 | 13.56 | 244786 | 32627.80 | 1.46% |
| 2025-08-28 | 13.19 | 13.34 | 0.10 | 0.76% | 13.08 | 13.35 | 177007 | 23434.54 | 1.06% |
| 2025-08-27 | 13.72 | 13.24 | -0.67 | -4.82% | 13.20 | 13.89 | 318680 | 43035.65 | 1.90% |
| 2025-08-26 | 14.20 | 13.91 | -0.18 | -1.28% | 13.88 | 14.25 | 231245 | 32432.55 | 1.38% |
| 2025-08-25 | 14.07 | 14.09 | 0.06 | 0.43% | 13.88 | 14.25 | 286575 | 40338.21 | 1.71% |
| 2025-08-22 | 13.81 | 14.03 | 0.09 | 0.65% | 13.60 | 14.18 | 275802 | 38249.85 | 1.65% |
| 2025-08-21 | 13.62 | 13.94 | 0.38 | 2.80% | 13.53 | 13.98 | 269947 | 37345.17 | 1.61% |
| 2025-08-20 | 13.43 | 13.56 | 0.02 | 0.15% | 13.42 | 13.60 | 109391 | 14785.41 | 0.65% |
| 2025-08-19 | 13.73 | 13.54 | -0.19 | -1.38% | 13.43 | 13.75 | 196722 | 26658.73 | 1.18% |
| 2025-08-18 | 14.18 | 13.73 | -0.37 | -2.62% | 13.67 | 14.26 | 246817 | 34080.17 | 1.47% |
| 2025-08-15 | 13.85 | 14.10 | 0.22 | 1.59% | 13.83 | 14.10 | 131866 | 18489.61 | 0.79% |
| 2025-08-14 | 14.15 | 13.88 | -0.30 | -2.12% | 13.83 | 14.25 | 216572 | 30372.09 | 1.29% |
| 2025-08-13 | 14.33 | 14.18 | -0.32 | -2.21% | 14.16 | 14.43 | 208020 | 29674.39 | 1.24% |
| 2025-08-12 | 14.19 | 14.50 | 0.40 | 2.84% | 14.10 | 14.54 | 294380 | 42296.21 | 1.76% |
| 2025-08-11 | 14.18 | 14.10 | -0.08 | -0.56% | 14.07 | 14.37 | 161939 | 22962.89 | 0.97% |
| 2025-08-08 | 14.30 | 14.18 | -0.18 | -1.25% | 14.10 | 14.38 | 212554 | 30205.47 | 1.27% |
| 2025-08-07 | 14.34 | 14.36 | -0.14 | -0.97% | 14.10 | 14.52 | 288223 | 41206.56 | 1.72% |
| 2025-08-06 | 13.70 | 14.50 | 0.90 | 6.62% | 13.59 | 14.65 | 521425 | 74054.67 | 3.12% |
| 2025-08-05 | 13.38 | 13.60 | 0.24 | 1.80% | 13.28 | 13.60 | 219260 | 29397.61 | 1.31% |
| 2025-08-04 | 13.16 | 13.36 | 0.08 | 0.60% | 13.15 | 13.39 | 135031 | 17950.36 | 0.81% |
| 2025-08-01 | 13.06 | 13.28 | 0.22 | 1.68% | 13.06 | 13.61 | 224191 | 29913.24 | 1.34% |
| 2025-07-31 | 13.45 | 13.06 | -0.60 | -4.39% | 12.85 | 13.57 | 382596 | 50005.22 | 2.29% |
| 2025-07-30 | 15.03 | 14.41 | -0.46 | -3.09% | 14.34 | 15.05 | 401086 | 58721.20 | 2.40% |
| 2025-07-29 | 14.58 | 14.87 | 0.23 | 1.57% | 14.48 | 14.94 | 299489 | 44086.07 | 1.79% |
| 2025-07-28 | 14.60 | 14.64 | -0.44 | -2.92% | 14.32 | 15.08 | 459414 | 67453.26 | 2.74% |
| 2025-07-25 | 15.23 | 15.08 | -0.33 | -2.14% | 14.94 | 15.78 | 481682 | 73543.80 | 2.88% |
| 2025-07-24 | 14.87 | 15.41 | 0.52 | 3.49% | 14.44 | 15.56 | 689382 | 103543.56 | 4.12% |
| 2025-07-23 | 14.99 | 14.89 | 0.57 | 3.98% | 14.55 | 15.49 | 1086247 | 161359.28 | 6.49% |
| 2025-07-22 | 13.11 | 14.32 | 1.30 | 9.98% | 12.99 | 14.32 | 794345 | 111469.51 | 4.75% |
| 2025-07-21 | 12.68 | 13.02 | 0.33 | 2.60% | 12.68 | 13.11 | 315602 | 40909.23 | 1.89% |
| 2025-07-18 | 12.49 | 12.69 | 0.20 | 1.60% | 12.48 | 12.75 | 199412 | 25257.65 | 1.19% |
| 2025-07-17 | 12.30 | 12.49 | 0.18 | 1.46% | 12.20 | 12.51 | 193048 | 23833.26 | 1.15% |
| 2025-07-16 | 12.43 | 12.31 | -0.09 | -0.73% | 12.23 | 12.48 | 142103 | 17477.17 | 0.85% |
| 2025-07-15 | 12.69 | 12.40 | -0.28 | -2.21% | 12.36 | 12.76 | 245766 | 30800.92 | 1.47% |
| 2025-07-14 | 12.76 | 12.68 | -0.08 | -0.63% | 12.60 | 12.95 | 225106 | 28654.37 | 1.34% |
| 2025-07-11 | 12.77 | 12.76 | -0.01 | -0.08% | 12.64 | 12.82 | 171800 | 21889.50 | 1.03% |
| 2025-07-10 | 12.38 | 12.77 | 0.40 | 3.23% | 12.35 | 12.95 | 340770 | 43171.73 | 2.04% |
| 2025-07-09 | 12.51 | 12.37 | -0.08 | -0.64% | 12.30 | 12.59 | 150208 | 18634.23 | 0.90% |
| 2025-07-08 | 12.55 | 12.45 | -0.10 | -0.80% | 12.31 | 12.55 | 201667 | 25059.42 | 1.20% |
| 2025-07-07 | 12.41 | 12.55 | 0.16 | 1.29% | 12.40 | 12.76 | 224107 | 28157.54 | 1.34% |
| 2025-07-04 | 12.42 | 12.39 | -0.04 | -0.32% | 12.26 | 12.53 | 235058 | 29165.61 | 1.40% |
| 2025-07-03 | 12.48 | 12.43 | -0.11 | -0.88% | 12.33 | 12.70 | 230440 | 28738.22 | 1.38% |
| 2025-07-02 | 12.11 | 12.54 | 0.43 | 3.55% | 12.04 | 12.56 | 337876 | 41762.23 | 2.02% |
| 2025-07-01 | 12.15 | 12.11 | -0.11 | -0.90% | 12.03 | 12.21 | 112161 | 13565.39 | 0.67% |
| 2025-06-30 | 11.94 | 12.22 | 0.28 | 2.35% | 11.87 | 12.33 | 264585 | 32132.21 | 1.58% |
上证大盘股票行情在线 K线走势图
晋控煤业(601001)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
