当前位置: 爱股网 > 股票行情 > 中煤能源(601898)股票行情

中煤能源(601898)股票行情

中煤能源(601898)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中煤能源(601898)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
2026-03-25	17.65	17.43	-0.89	-4.86%	17.02	17.90	936095	162844.00	1.02%
2026-03-24	18.45	18.32	-0.15	-0.81%	17.90	18.56	444248	81223.62	0.49%
2026-03-23	18.99	18.47	-0.09	-0.48%	18.33	19.40	696657	130776.58	0.76%
2026-03-20	17.66	18.56	0.02	0.11%	17.66	18.78	501490	92722.84	0.55%
2026-03-19	18.70	18.54	0.65	3.63%	18.21	18.86	719337	133398.09	0.79%
2026-03-18	17.52	17.89	0.16	0.90%	17.52	18.65	510180	92232.34	0.56%
2026-03-17	17.90	17.73	-0.50	-2.74%	17.52	18.24	578578	103005.41	0.63%
2026-03-16	18.82	18.23	-0.59	-3.13%	18.18	19.09	562874	104300.76	0.62%
2026-03-13	19.55	18.82	-0.54	-2.79%	18.75	19.77	751627	144309.70	0.82%
2026-03-12	18.36	19.36	1.45	8.10%	18.02	19.70	1168828	223404.14	1.28%
2026-03-11	16.83	17.91	1.11	6.61%	16.52	18.00	809939	139855.33	0.88%
2026-03-10	16.44	16.80	-1.40	-7.69%	16.44	17.36	961865	162648.80	1.05%
2026-03-09	18.41	18.20	0.87	5.02%	17.71	19.06	1169850	217138.05	1.28%
2026-03-06	17.06	17.33	-0.20	-1.14%	16.75	17.60	554157	94813.27	0.61%
2026-03-05	17.03	17.53	0.33	1.92%	16.62	17.88	678809	116788.85	0.74%
2026-03-04	17.00	17.20	-0.30	-1.71%	16.12	17.62	941715	158901.88	1.03%
2026-03-03	16.57	17.50	0.95	5.74%	15.99	18.20	1491196	255764.73	1.63%
2026-03-02	16.00	16.55	1.38	9.10%	15.62	16.69	1207308	195340.95	1.32%
2026-02-27	14.60	15.17	0.59	4.05%	14.53	15.35	383362	57649.71	0.42%
2026-02-26	14.74	14.58	-0.21	-1.42%	14.53	14.99	245083	35940.27	0.27%
2026-02-25	14.91	14.79	-0.20	-1.33%	14.65	15.15	296042	44030.03	0.32%
2026-02-24	14.57	14.99	0.57	3.95%	14.49	15.20	475134	70928.37	0.52%
2026-02-13	14.54	14.42	-0.35	-2.37%	14.30	14.73	396148	57375.96	0.43%
2026-02-12	14.45	14.77	0.23	1.58%	14.35	15.06	556144	81997.65	0.61%
2026-02-11	14.17	14.54	0.18	1.25%	13.88	14.65	530614	75979.73	0.58%
2026-02-10	14.02	14.36	0.30	2.13%	13.80	14.41	445870	63448.95	0.49%
2026-02-09	13.90	14.06	-0.12	-0.85%	13.83	14.26	506914	71253.24	0.55%
2026-02-06	14.06	14.18	-0.14	-0.98%	13.76	14.32	633118	88999.30	0.69%
2026-02-05	14.08	14.32	0.24	1.70%	13.98	14.55	1076397	153599.36	1.18%
2026-02-04	12.88	14.08	1.28	10.00%	12.82	14.08	691671	95475.34	0.76%
2026-02-03	12.75	12.80	0.13	1.03%	12.62	12.96	319213	40833.48	0.35%
2026-02-02	13.39	12.67	-1.01	-7.38%	12.55	13.42	615635	79637.23	0.67%
2026-01-30	13.60	13.68	0.09	0.66%	13.41	14.13	840635	115468.67	0.92%
2026-01-29	13.55	13.59	0.16	1.19%	13.27	13.90	638548	86303.43	0.70%
2026-01-28	13.13	13.43	0.36	2.75%	12.96	13.70	814099	109447.48	0.89%
2026-01-27	13.47	13.07	-0.41	-3.04%	13.04	13.68	403379	53648.11	0.44%
2026-01-26	13.08	13.48	0.42	3.22%	12.95	13.59	554476	73994.32	0.61%
2026-01-23	13.34	13.06	-0.33	-2.46%	13.02	13.38	322801	42500.77	0.35%
2026-01-22	13.20	13.39	0.26	1.98%	13.06	13.54	382604	50998.95	0.42%
2026-01-21	13.29	13.13	-0.21	-1.57%	13.06	13.31	237276	31214.82	0.26%
2026-01-20	13.07	13.34	0.25	1.91%	12.92	13.44	238519	31554.25	0.26%
2026-01-19	12.82	13.09	0.28	2.19%	12.76	13.25	251344	32863.62	0.27%
2026-01-16	13.22	12.81	-0.39	-2.95%	12.72	13.34	293089	38018.49	0.32%
2026-01-15	13.11	13.20	0.04	0.30%	13.11	13.37	163242	21614.22	0.18%
2026-01-14	13.40	13.16	-0.23	-1.72%	13.16	13.42	287412	38171.95	0.31%
2026-01-13	13.53	13.39	-0.15	-1.11%	13.32	13.63	238246	32070.21	0.26%
2026-01-12	13.66	13.54	-0.27	-1.96%	13.42	13.85	313465	42496.68	0.34%
2026-01-09	13.60	13.81	0.12	0.88%	13.47	13.98	284116	39206.54	0.31%
2026-01-08	13.71	13.69	0.06	0.44%	13.47	13.90	409137	55875.62	0.45%
2026-01-07	13.09	13.63	0.63	4.85%	13.08	13.68	641360	85856.19	0.70%
2026-01-06	12.50	13.00	0.50	4.00%	12.33	13.06	444455	57042.32	0.49%
2026-01-05	12.54	12.50	0.06	0.48%	12.37	12.65	261240	32708.89	0.29%
2025-12-31	12.51	12.44	-0.16	-1.27%	12.34	12.62	172051	21446.21	0.19%
2025-12-30	12.58	12.60	-0.02	-0.16%	12.50	12.68	131770	16586.86	0.14%
2025-12-29	12.59	12.62	0.07	0.56%	12.56	12.78	216791	27475.88	0.24%
2025-12-26	12.61	12.55	-0.15	-1.18%	12.51	12.73	256183	32282.26	0.28%
2025-12-25	12.87	12.70	-0.18	-1.40%	12.66	12.88	160473	20459.73	0.18%
2025-12-24	12.92	12.88	-0.05	-0.39%	12.61	12.92	213952	27278.41	0.23%
2025-12-23	13.03	12.93	-0.07	-0.54%	12.87	13.17	194841	25328.33	0.21%
2025-12-22	13.13	13.00	-0.09	-0.69%	12.81	13.13	261190	33770.70	0.29%
2025-12-19	13.13	13.09	-0.12	-0.91%	12.93	13.15	186211	24312.89	0.20%
2025-12-18	12.97	13.21	0.30	2.32%	12.93	13.28	232232	30442.80	0.25%
2025-12-17	12.90	12.91	0.03	0.23%	12.82	13.02	151693	19583.05	0.17%
2025-12-16	12.98	12.88	-0.17	-1.30%	12.80	13.01	155182	19990.80	0.17%
2025-12-15	12.82	13.05	0.14	1.08%	12.82	13.17	184527	24099.83	0.20%
2025-12-12	13.15	12.91	-0.18	-1.38%	12.83	13.18	198801	25724.00	0.22%
2025-12-11	13.30	13.09	-0.20	-1.50%	13.06	13.47	165793	21893.78	0.18%
2025-12-10	13.28	13.29	-0.01	-0.08%	13.21	13.36	137848	18290.47	0.15%
2025-12-09	13.37	13.30	-0.13	-0.97%	13.18	13.42	212520	28252.65	0.23%
2025-12-08	13.54	13.43	-0.25	-1.83%	13.10	13.59	363875	48403.82	0.40%
2025-12-05	13.87	13.68	-0.24	-1.72%	13.57	13.92	186188	25512.67	0.20%
2025-12-04	13.66	13.92	0.14	1.02%	13.66	14.05	250186	34783.90	0.27%
2025-12-03	13.64	13.78	0.22	1.62%	13.47	14.03	237074	32739.25	0.26%
2025-12-02	13.68	13.56	-0.09	-0.66%	13.50	13.86	160577	21910.55	0.18%
2025-12-01	13.58	13.65	0.13	0.96%	13.53	13.73	178792	24371.62	0.20%
2025-11-28	13.68	13.52	-0.16	-1.17%	13.44	13.68	159521	21592.34	0.17%
2025-11-27	13.70	13.68	-0.02	-0.15%	13.51	13.82	347285	47418.30	0.38%
2025-11-26	13.73	13.70	-0.07	-0.51%	13.50	13.82	287687	39276.75	0.31%
2025-11-25	13.79	13.77	0.02	0.15%	13.60	13.89	203759	27977.92	0.22%
2025-11-24	13.96	13.75	-0.15	-1.08%	13.68	14.06	255133	35201.31	0.28%

上证大盘股票行情在线 K线走势图

中煤能源(601898)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58