陕西煤业(601225)股票行情 陕西煤业股票行情 601225股票行情_爱股网
陕西煤业(601225)股票行情
陕西煤业(601225)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 |
|---|
| 2025-10-24 | 22.60 | 22.76 | 0.01 | 0.04% | 22.45 | 22.85 | 387683 | 87731.20 | 0.40% |
| 2025-10-23 | 22.41 | 22.75 | 0.35 | 1.56% | 22.40 | 22.84 | 469475 | 106482.00 | 0.48% |
| 2025-10-22 | 22.30 | 22.40 | -0.12 | -0.53% | 22.22 | 22.70 | 349038 | 78091.12 | 0.36% |
| 2025-10-21 | 22.90 | 22.52 | -0.38 | -1.66% | 22.10 | 22.90 | 605149 | 135428.00 | 0.62% |
| 2025-10-20 | 22.61 | 22.90 | 0.45 | 2.00% | 22.45 | 23.00 | 615488 | 140387.61 | 0.63% |
| 2025-10-17 | 22.55 | 22.45 | -0.09 | -0.40% | 22.28 | 22.80 | 578276 | 130296.06 | 0.60% |
| 2025-10-16 | 21.85 | 22.54 | 0.71 | 3.25% | 21.81 | 22.65 | 759994 | 170071.55 | 0.78% |
| 2025-10-15 | 21.50 | 21.83 | 0.50 | 2.34% | 21.28 | 21.83 | 613437 | 132361.95 | 0.63% |
| 2025-10-14 | 20.55 | 21.33 | 0.77 | 3.75% | 20.50 | 21.54 | 1034838 | 219320.09 | 1.07% |
| 2025-10-13 | 20.30 | 20.56 | -0.11 | -0.53% | 20.25 | 20.67 | 527324 | 107862.27 | 0.54% |
| 2025-10-10 | 20.25 | 20.67 | 0.25 | 1.22% | 20.16 | 21.17 | 579847 | 120061.44 | 0.60% |
| 2025-10-09 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.47 | 539675 | 108437.54 | 0.56% |
| 2025-09-30 | 20.08 | 20.00 | -0.06 | -0.30% | 19.92 | 20.13 | 279857 | 55967.57 | 0.29% |
| 2025-09-29 | 20.27 | 20.06 | -0.26 | -1.28% | 19.90 | 20.27 | 525939 | 105271.78 | 0.54% |
| 2025-09-26 | 20.39 | 20.32 | -0.10 | -0.49% | 20.24 | 20.65 | 535274 | 109391.34 | 0.55% |
| 2025-09-25 | 20.45 | 20.46 | -0.09 | -0.44% | 20.31 | 20.53 | 278436 | 56806.35 | 0.29% |
| 2025-09-24 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 20.79 | 329484 | 67700.27 | 0.34% |
| 2025-09-23 | 20.40 | 20.66 | 0.19 | 0.93% | 20.30 | 20.98 | 529089 | 109393.22 | 0.55% |
| 2025-09-22 | 20.77 | 20.47 | -0.25 | -1.21% | 20.38 | 21.07 | 426846 | 87962.32 | 0.44% |
| 2025-09-19 | 20.18 | 20.72 | 0.53 | 2.63% | 20.12 | 20.90 | 603429 | 124462.02 | 0.62% |
| 2025-09-18 | 20.70 | 20.19 | -0.62 | -2.98% | 20.00 | 20.76 | 553122 | 112126.55 | 0.57% |
| 2025-09-17 | 20.25 | 20.81 | 0.54 | 2.66% | 20.20 | 21.08 | 621859 | 129093.39 | 0.64% |
| 2025-09-16 | 20.60 | 20.27 | -0.12 | -0.59% | 20.19 | 20.70 | 346882 | 70644.71 | 0.36% |
| 2025-09-15 | 20.23 | 20.39 | 0.16 | 0.79% | 20.09 | 20.50 | 465515 | 94322.73 | 0.48% |
| 2025-09-12 | 20.20 | 20.23 | 0.04 | 0.20% | 20.03 | 20.35 | 402260 | 81212.62 | 0.41% |
| 2025-09-11 | 20.09 | 20.19 | 0.16 | 0.80% | 19.91 | 20.26 | 323983 | 64979.89 | 0.33% |
| 2025-09-10 | 20.31 | 20.03 | -0.25 | -1.23% | 20.01 | 20.32 | 301889 | 60646.06 | 0.31% |
| 2025-09-09 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.40 | 318818 | 64608.22 | 0.33% |
| 2025-09-08 | 20.31 | 20.25 | -0.05 | -0.25% | 20.11 | 20.48 | 411633 | 83410.50 | 0.42% |
| 2025-09-05 | 20.15 | 20.30 | 0.14 | 0.69% | 19.93 | 20.41 | 509736 | 102548.95 | 0.53% |
| 2025-09-04 | 19.84 | 20.16 | 0.24 | 1.20% | 19.80 | 20.28 | 518534 | 103574.39 | 0.53% |
| 2025-09-03 | 20.17 | 19.92 | -0.22 | -1.09% | 19.82 | 20.24 | 350765 | 69954.35 | 0.36% |
| 2025-09-02 | 20.33 | 20.14 | -0.19 | -0.93% | 20.04 | 20.40 | 342118 | 69144.07 | 0.35% |
| 2025-09-01 | 20.25 | 20.33 | -0.05 | -0.25% | 20.10 | 20.70 | 493332 | 100611.55 | 0.51% |
| 2025-08-29 | 20.30 | 20.38 | 0.05 | 0.25% | 20.28 | 20.68 | 504246 | 102996.12 | 0.52% |
| 2025-08-28 | 20.50 | 20.33 | -1.06 | -4.96% | 20.02 | 20.54 | 1006655 | 204476.53 | 1.04% |
| 2025-08-27 | 21.79 | 21.39 | -0.48 | -2.19% | 21.39 | 21.84 | 406707 | 87741.03 | 0.42% |
| 2025-08-26 | 22.10 | 21.87 | -0.22 | -1.00% | 21.82 | 22.24 | 461287 | 101492.05 | 0.48% |
| 2025-08-25 | 22.03 | 22.09 | 0.10 | 0.45% | 21.76 | 22.19 | 426221 | 93685.74 | 0.44% |
| 2025-08-22 | 21.85 | 21.99 | 0.03 | 0.14% | 21.77 | 22.23 | 416078 | 91448.47 | 0.43% |
| 2025-08-21 | 21.72 | 21.96 | 0.24 | 1.10% | 21.55 | 22.16 | 472293 | 103628.99 | 0.49% |
| 2025-08-20 | 21.35 | 21.72 | 0.31 | 1.45% | 21.23 | 21.90 | 376478 | 81410.42 | 0.39% |
| 2025-08-19 | 21.15 | 21.41 | 0.24 | 1.13% | 21.13 | 21.58 | 424334 | 90924.83 | 0.44% |
| 2025-08-18 | 21.80 | 21.17 | -0.40 | -1.85% | 21.07 | 21.87 | 609089 | 129274.78 | 0.63% |
| 2025-08-15 | 21.60 | 21.57 | -0.04 | -0.19% | 21.44 | 21.76 | 336367 | 72745.71 | 0.35% |
| 2025-08-14 | 21.62 | 21.61 | 0.00 | 0.00% | 21.50 | 21.99 | 300151 | 65310.05 | 0.31% |
| 2025-08-13 | 21.85 | 21.61 | -0.25 | -1.14% | 21.55 | 21.97 | 399771 | 86806.23 | 0.41% |
| 2025-08-12 | 21.76 | 21.86 | 0.30 | 1.39% | 21.66 | 22.38 | 492059 | 108288.52 | 0.51% |
| 2025-08-11 | 22.13 | 21.56 | -0.43 | -1.96% | 21.47 | 22.16 | 423495 | 91616.90 | 0.44% |
| 2025-08-08 | 21.94 | 21.99 | 0.04 | 0.18% | 21.72 | 22.26 | 405798 | 89210.39 | 0.42% |
| 2025-08-07 | 21.25 | 21.95 | 0.52 | 2.43% | 21.22 | 22.02 | 965763 | 209223.69 | 1.00% |
| 2025-08-06 | 20.30 | 21.43 | 1.14 | 5.62% | 20.28 | 21.50 | 1022023 | 215645.72 | 1.05% |
| 2025-08-05 | 20.20 | 20.29 | 0.13 | 0.64% | 20.10 | 20.34 | 293152 | 59309.34 | 0.30% |
| 2025-08-04 | 19.89 | 20.16 | 0.15 | 0.75% | 19.89 | 20.20 | 319335 | 64032.25 | 0.33% |
| 2025-08-01 | 20.13 | 20.01 | -0.14 | -0.69% | 19.97 | 20.30 | 296617 | 59519.92 | 0.31% |
| 2025-07-31 | 20.49 | 20.15 | -0.45 | -2.18% | 20.00 | 20.60 | 440668 | 88854.66 | 0.45% |
| 2025-07-30 | 20.64 | 20.60 | -0.04 | -0.19% | 20.55 | 21.06 | 400086 | 83275.73 | 0.41% |
| 2025-07-29 | 20.25 | 20.64 | 0.34 | 1.67% | 20.17 | 20.75 | 412019 | 84189.95 | 0.42% |
| 2025-07-28 | 20.42 | 20.30 | -0.46 | -2.22% | 20.17 | 20.62 | 483407 | 98460.84 | 0.50% |
| 2025-07-25 | 21.27 | 20.76 | -0.54 | -2.54% | 20.70 | 21.33 | 502185 | 104944.39 | 0.52% |
| 2025-07-24 | 21.03 | 21.30 | 0.27 | 1.28% | 20.86 | 21.38 | 647734 | 137123.72 | 0.67% |
| 2025-07-23 | 21.50 | 21.03 | -0.07 | -0.33% | 20.88 | 21.66 | 1037297 | 219580.44 | 1.07% |
| 2025-07-22 | 19.55 | 21.10 | 1.55 | 7.93% | 19.47 | 21.44 | 1422911 | 294060.31 | 1.47% |
| 2025-07-21 | 19.23 | 19.55 | 0.41 | 2.14% | 19.22 | 19.65 | 712244 | 138841.16 | 0.73% |
| 2025-07-18 | 19.08 | 19.14 | 0.17 | 0.90% | 19.06 | 19.32 | 500160 | 96101.49 | 0.52% |
| 2025-07-17 | 18.99 | 18.97 | 0.01 | 0.05% | 18.92 | 19.02 | 241498 | 45774.45 | 0.25% |
| 2025-07-16 | 19.11 | 18.96 | -0.18 | -0.94% | 18.93 | 19.20 | 414686 | 78893.46 | 0.43% |
| 2025-07-15 | 19.48 | 19.14 | -0.32 | -1.64% | 19.12 | 19.53 | 465717 | 89713.98 | 0.48% |
| 2025-07-14 | 19.34 | 19.46 | 0.12 | 0.62% | 19.31 | 19.58 | 455027 | 88471.84 | 0.47% |
| 2025-07-11 | 19.41 | 19.34 | -0.05 | -0.26% | 19.34 | 19.56 | 527007 | 102527.16 | 0.54% |
| 2025-07-10 | 19.18 | 19.39 | 0.21 | 1.09% | 19.15 | 19.44 | 497593 | 96112.38 | 0.51% |
| 2025-07-09 | 19.16 | 19.18 | 0.03 | 0.16% | 19.12 | 19.29 | 360348 | 69121.75 | 0.37% |
| 2025-07-08 | 19.14 | 19.15 | 0.02 | 0.10% | 19.05 | 19.21 | 321908 | 61550.62 | 0.33% |
| 2025-07-07 | 19.43 | 19.13 | -0.24 | -1.24% | 19.08 | 19.44 | 415798 | 79694.62 | 0.43% |
| 2025-07-04 | 19.42 | 19.37 | -0.01 | -0.05% | 19.31 | 19.60 | 332106 | 64530.50 | 0.34% |
| 2025-07-03 | 19.61 | 19.38 | -0.26 | -1.32% | 19.37 | 19.85 | 375151 | 73224.91 | 0.39% |
| 2025-07-02 | 19.26 | 19.64 | 0.39 | 2.03% | 19.21 | 19.65 | 434705 | 84536.52 | 0.45% |
| 2025-07-01 | 19.20 | 19.25 | 0.01 | 0.05% | 19.05 | 19.32 | 279873 | 53766.57 | 0.29% |
| 2025-06-30 | 19.28 | 19.24 | -0.06 | -0.31% | 19.15 | 19.34 | 300890 | 57796.91 | 0.31% |
| 2025-06-27 | 19.15 | 19.30 | 0.23 | 1.21% | 19.10 | 19.43 | 403185 | 77541.26 | 0.42% |
上证大盘股票行情在线 K线走势图
陕西煤业(601225)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
