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 |
|---|
| 2026-02-03 | 21.09 | 20.85 | -0.08 | -0.38% | 20.64 | 21.12 | 477988 | 99698.52 | 0.49% |
| 2026-02-02 | 21.91 | 20.93 | -1.35 | -6.06% | 20.76 | 21.92 | 1101978 | 234065.16 | 1.14% |
| 2026-01-30 | 22.26 | 22.28 | 0.08 | 0.36% | 21.76 | 22.70 | 868322 | 192167.05 | 0.90% |
| 2026-01-29 | 22.08 | 22.20 | 0.32 | 1.46% | 21.61 | 22.22 | 862924 | 188913.52 | 0.89% |
| 2026-01-28 | 21.38 | 21.88 | 0.54 | 2.53% | 21.16 | 22.33 | 1001797 | 218944.45 | 1.03% |
| 2026-01-27 | 21.80 | 21.34 | -0.58 | -2.65% | 21.28 | 22.17 | 537084 | 115941.96 | 0.55% |
| 2026-01-26 | 21.41 | 21.92 | 0.51 | 2.38% | 21.32 | 21.99 | 722355 | 157024.75 | 0.75% |
| 2026-01-23 | 21.84 | 21.41 | -0.48 | -2.19% | 21.32 | 21.86 | 454877 | 97973.27 | 0.47% |
| 2026-01-22 | 21.50 | 21.89 | 0.41 | 1.91% | 21.36 | 22.09 | 519023 | 113001.80 | 0.54% |
| 2026-01-21 | 22.17 | 21.48 | -0.70 | -3.16% | 21.43 | 22.21 | 546847 | 118279.64 | 0.56% |
| 2026-01-20 | 21.88 | 22.18 | 0.27 | 1.23% | 21.65 | 22.34 | 453211 | 99585.91 | 0.47% |
| 2026-01-19 | 21.85 | 21.91 | -0.04 | -0.18% | 21.68 | 22.09 | 356084 | 77783.58 | 0.37% |
| 2026-01-16 | 22.32 | 21.95 | -0.27 | -1.22% | 21.64 | 22.48 | 351374 | 77332.98 | 0.36% |
| 2026-01-15 | 22.26 | 22.22 | -0.16 | -0.71% | 22.16 | 22.74 | 278461 | 62430.10 | 0.29% |
| 2026-01-14 | 22.51 | 22.38 | -0.12 | -0.53% | 22.23 | 22.67 | 347231 | 77999.73 | 0.36% |
| 2026-01-13 | 22.80 | 22.50 | -0.09 | -0.40% | 22.40 | 23.05 | 347083 | 78619.71 | 0.36% |
| 2026-01-12 | 22.59 | 22.59 | 0.00 | 0.00% | 22.43 | 22.95 | 308388 | 69679.22 | 0.32% |
| 2026-01-09 | 22.35 | 22.59 | 0.11 | 0.49% | 22.31 | 22.71 | 346675 | 78289.54 | 0.36% |
| 2026-01-08 | 22.58 | 22.48 | 0.05 | 0.22% | 22.21 | 22.72 | 441992 | 99306.31 | 0.46% |
| 2026-01-07 | 22.35 | 22.43 | 0.28 | 1.26% | 21.86 | 22.63 | 546502 | 121801.27 | 0.56% |
| 2026-01-06 | 21.71 | 22.15 | 0.53 | 2.45% | 21.52 | 22.30 | 434820 | 95826.11 | 0.45% |
| 2026-01-05 | 21.54 | 21.62 | 0.30 | 1.41% | 21.46 | 21.98 | 378421 | 82080.97 | 0.39% |
| 2025-12-31 | 21.47 | 21.32 | -0.24 | -1.11% | 21.10 | 21.59 | 322772 | 68792.45 | 0.33% |
| 2025-12-30 | 21.66 | 21.56 | -0.12 | -0.55% | 21.37 | 21.74 | 250928 | 54009.94 | 0.26% |
| 2025-12-29 | 21.58 | 21.68 | 0.10 | 0.46% | 21.48 | 22.03 | 296788 | 64481.55 | 0.31% |
| 2025-12-26 | 21.55 | 21.58 | -0.05 | -0.23% | 21.47 | 21.78 | 205074 | 44344.05 | 0.21% |
| 2025-12-25 | 21.73 | 21.63 | -0.10 | -0.46% | 21.57 | 21.90 | 208171 | 45189.04 | 0.21% |
| 2025-12-24 | 21.80 | 21.73 | -0.07 | -0.32% | 21.47 | 21.86 | 311081 | 67275.52 | 0.32% |
| 2025-12-23 | 21.95 | 21.80 | -0.19 | -0.86% | 21.70 | 22.10 | 232622 | 50790.03 | 0.24% |
| 2025-12-22 | 21.89 | 21.99 | 0.19 | 0.87% | 21.55 | 22.10 | 324396 | 70879.06 | 0.33% |
| 2025-12-19 | 22.00 | 21.80 | -0.37 | -1.67% | 21.70 | 22.03 | 311714 | 68145.10 | 0.32% |
| 2025-12-18 | 21.52 | 22.17 | 0.80 | 3.74% | 21.39 | 22.22 | 440076 | 96256.79 | 0.45% |
| 2025-12-17 | 21.58 | 21.37 | -0.25 | -1.16% | 21.30 | 21.60 | 282866 | 60634.96 | 0.29% |
| 2025-12-16 | 21.55 | 21.62 | 0.06 | 0.28% | 21.26 | 21.65 | 300408 | 64447.05 | 0.31% |
| 2025-12-15 | 21.62 | 21.56 | -0.30 | -1.37% | 21.47 | 21.84 | 311109 | 67416.18 | 0.32% |
| 2025-12-12 | 21.93 | 21.86 | 0.09 | 0.41% | 21.48 | 22.08 | 721332 | 156578.97 | 0.74% |
| 2025-12-11 | 21.97 | 21.77 | -0.12 | -0.55% | 21.68 | 22.20 | 292351 | 63905.71 | 0.30% |
| 2025-12-10 | 21.95 | 21.89 | -0.11 | -0.50% | 21.83 | 22.14 | 213893 | 46959.27 | 0.22% |
| 2025-12-09 | 22.24 | 22.00 | -0.29 | -1.30% | 21.92 | 22.35 | 267173 | 59032.50 | 0.28% |
| 2025-12-08 | 22.48 | 22.29 | -0.33 | -1.46% | 21.87 | 22.53 | 377015 | 83672.69 | 0.39% |
| 2025-12-05 | 22.76 | 22.62 | -0.04 | -0.18% | 22.45 | 22.76 | 196978 | 44524.33 | 0.20% |
| 2025-12-04 | 22.65 | 22.66 | 0.04 | 0.18% | 22.55 | 22.86 | 187204 | 42497.30 | 0.19% |
| 2025-12-03 | 22.70 | 22.62 | -0.20 | -0.88% | 22.56 | 22.88 | 210943 | 47877.75 | 0.22% |
| 2025-12-02 | 22.98 | 22.82 | -0.07 | -0.31% | 22.51 | 23.00 | 234624 | 53249.25 | 0.24% |
| 2025-12-01 | 22.50 | 22.89 | 0.21 | 0.93% | 22.45 | 22.90 | 255273 | 57990.64 | 0.26% |
| 2025-11-28 | 22.90 | 22.68 | -0.36 | -1.56% | 22.61 | 23.00 | 194311 | 44240.89 | 0.20% |
| 2025-11-27 | 22.48 | 23.04 | 0.56 | 2.49% | 22.39 | 23.07 | 272932 | 62192.29 | 0.28% |
| 2025-11-26 | 22.60 | 22.48 | -0.22 | -0.97% | 22.46 | 22.82 | 157528 | 35573.53 | 0.16% |
| 2025-11-25 | 22.79 | 22.70 | 0.08 | 0.35% | 22.30 | 22.86 | 269415 | 60851.36 | 0.28% |
| 2025-11-24 | 23.00 | 22.62 | -0.28 | -1.22% | 22.30 | 23.08 | 381263 | 86292.94 | 0.39% |
| 2025-11-21 | 23.42 | 22.90 | -0.27 | -1.17% | 22.85 | 23.43 | 314143 | 72395.11 | 0.32% |
| 2025-11-20 | 23.68 | 23.17 | -0.59 | -2.48% | 23.10 | 23.79 | 255843 | 59957.90 | 0.26% |
| 2025-11-19 | 23.53 | 23.76 | 0.23 | 0.98% | 23.27 | 23.93 | 216218 | 51259.46 | 0.22% |
| 2025-11-18 | 24.00 | 23.53 | -0.50 | -2.08% | 23.30 | 24.02 | 310870 | 73278.79 | 0.32% |
| 2025-11-17 | 23.65 | 24.03 | 0.41 | 1.74% | 23.50 | 24.24 | 274773 | 65838.53 | 0.28% |
| 2025-11-14 | 24.20 | 23.62 | -0.46 | -1.91% | 23.62 | 24.37 | 194935 | 46464.50 | 0.20% |
| 2025-11-13 | 23.90 | 24.08 | 0.17 | 0.71% | 23.55 | 24.17 | 316713 | 75751.86 | 0.33% |
| 2025-11-12 | 24.11 | 23.91 | -0.21 | -0.87% | 23.82 | 24.27 | 253970 | 60994.35 | 0.26% |
| 2025-11-11 | 24.47 | 24.12 | -0.56 | -2.27% | 23.60 | 24.60 | 512743 | 123021.49 | 0.53% |
| 2025-11-10 | 24.17 | 24.68 | 0.55 | 2.28% | 23.93 | 24.70 | 411135 | 100710.92 | 0.42% |
| 2025-11-07 | 24.15 | 24.13 | 0.05 | 0.21% | 24.00 | 24.40 | 255375 | 61683.44 | 0.26% |
| 2025-11-06 | 24.00 | 24.08 | 0.08 | 0.33% | 23.77 | 24.64 | 463269 | 112407.64 | 0.48% |
| 2025-11-05 | 23.60 | 24.00 | 0.45 | 1.91% | 23.33 | 24.39 | 451950 | 108229.79 | 0.47% |
| 2025-11-04 | 23.73 | 23.55 | -0.11 | -0.46% | 23.48 | 23.97 | 373994 | 88490.91 | 0.39% |
| 2025-11-03 | 22.98 | 23.66 | 0.96 | 4.23% | 22.91 | 23.91 | 520815 | 122674.87 | 0.54% |
| 2025-10-31 | 22.98 | 22.70 | -0.21 | -0.92% | 22.66 | 23.13 | 254192 | 57922.45 | 0.26% |
| 2025-10-30 | 22.52 | 22.91 | 0.39 | 1.73% | 22.51 | 23.33 | 428478 | 98451.90 | 0.44% |
| 2025-10-29 | 22.63 | 22.52 | -0.11 | -0.49% | 22.32 | 22.72 | 221608 | 49878.93 | 0.23% |
| 2025-10-28 | 22.79 | 22.63 | -0.22 | -0.96% | 22.52 | 22.96 | 286206 | 64894.28 | 0.30% |
| 2025-10-27 | 22.55 | 22.85 | 0.09 | 0.40% | 22.16 | 23.18 | 411194 | 93634.49 | 0.42% |
| 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% |
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
