中煤能源(601898)股票行情 中煤能源股票行情 601898股票行情_爱股网
中煤能源(601898)股票行情
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 |
|---|
| 2025-10-27 | 13.10 | 13.75 | 0.48 | 3.62% | 12.82 | 14.09 | 707598 | 96400.12 | 0.77% |
| 2025-10-24 | 13.14 | 13.27 | -0.03 | -0.23% | 13.04 | 13.35 | 407761 | 53728.86 | 0.45% |
| 2025-10-23 | 13.02 | 13.30 | 0.16 | 1.22% | 13.00 | 13.48 | 479217 | 63516.40 | 0.52% |
| 2025-10-22 | 13.00 | 13.14 | 0.03 | 0.23% | 12.90 | 13.24 | 389594 | 50840.89 | 0.43% |
| 2025-10-21 | 13.28 | 13.28 | -0.41 | -2.99% | 12.90 | 13.38 | 769209 | 101178.30 | 0.84% |
| 2025-10-20 | 13.33 | 13.69 | 0.40 | 3.01% | 13.09 | 13.69 | 735561 | 98235.32 | 0.80% |
| 2025-10-17 | 13.25 | 13.29 | 0.00 | 0.00% | 13.11 | 13.59 | 702968 | 93935.42 | 0.77% |
| 2025-10-16 | 12.50 | 13.29 | 0.91 | 7.35% | 12.44 | 13.37 | 870722 | 113765.34 | 0.95% |
| 2025-10-15 | 12.26 | 12.38 | 0.13 | 1.06% | 12.10 | 12.46 | 418784 | 51694.76 | 0.46% |
| 2025-10-14 | 11.98 | 12.25 | 0.33 | 2.77% | 11.85 | 12.39 | 513611 | 62616.53 | 0.56% |
| 2025-10-13 | 11.70 | 11.92 | 0.02 | 0.17% | 11.63 | 12.04 | 343623 | 40596.73 | 0.38% |
| 2025-10-10 | 11.65 | 11.90 | 0.20 | 1.71% | 11.57 | 12.08 | 459773 | 54808.80 | 0.50% |
| 2025-10-09 | 11.36 | 11.70 | 0.34 | 2.99% | 11.28 | 11.71 | 326589 | 37578.63 | 0.36% |
| 2025-09-30 | 11.37 | 11.36 | -0.03 | -0.26% | 11.20 | 11.44 | 192782 | 21813.98 | 0.21% |
| 2025-09-29 | 11.40 | 11.39 | -0.09 | -0.78% | 11.20 | 11.43 | 210533 | 23805.12 | 0.23% |
| 2025-09-26 | 11.66 | 11.48 | -0.20 | -1.71% | 11.43 | 11.72 | 243728 | 28143.03 | 0.27% |
| 2025-09-25 | 11.72 | 11.68 | -0.09 | -0.76% | 11.57 | 11.80 | 231255 | 26931.86 | 0.25% |
| 2025-09-24 | 11.76 | 11.77 | -0.07 | -0.59% | 11.66 | 11.91 | 320455 | 37663.00 | 0.35% |
| 2025-09-23 | 11.54 | 11.84 | 0.28 | 2.42% | 11.42 | 11.95 | 550561 | 64959.01 | 0.60% |
| 2025-09-22 | 11.75 | 11.56 | -0.19 | -1.62% | 11.54 | 11.88 | 256969 | 29932.86 | 0.28% |
| 2025-09-19 | 11.32 | 11.75 | 0.46 | 4.07% | 11.29 | 11.82 | 543223 | 63288.80 | 0.59% |
| 2025-09-18 | 11.58 | 11.29 | -0.33 | -2.84% | 11.21 | 11.59 | 328136 | 37287.76 | 0.36% |
| 2025-09-17 | 11.16 | 11.62 | 0.39 | 3.47% | 11.15 | 11.76 | 557930 | 64522.98 | 0.61% |
| 2025-09-16 | 11.39 | 11.23 | -0.07 | -0.62% | 11.22 | 11.44 | 279325 | 31643.26 | 0.31% |
| 2025-09-15 | 11.13 | 11.30 | 0.18 | 1.62% | 11.02 | 11.32 | 337184 | 37695.11 | 0.37% |
| 2025-09-12 | 11.11 | 11.12 | 0.02 | 0.18% | 11.01 | 11.21 | 288635 | 32091.54 | 0.32% |
| 2025-09-11 | 11.13 | 11.10 | -0.02 | -0.18% | 10.98 | 11.20 | 257032 | 28450.46 | 0.28% |
| 2025-09-10 | 11.21 | 11.12 | -0.09 | -0.80% | 11.11 | 11.21 | 149465 | 16681.84 | 0.16% |
| 2025-09-09 | 11.24 | 11.21 | -0.01 | -0.09% | 11.12 | 11.24 | 156390 | 17500.58 | 0.17% |
| 2025-09-08 | 11.10 | 11.22 | 0.07 | 0.63% | 11.03 | 11.27 | 221994 | 24844.12 | 0.24% |
| 2025-09-05 | 11.05 | 11.15 | 0.09 | 0.81% | 11.01 | 11.15 | 221638 | 24563.74 | 0.24% |
| 2025-09-04 | 11.13 | 11.06 | -0.13 | -1.16% | 10.82 | 11.15 | 316430 | 34755.74 | 0.35% |
| 2025-09-03 | 11.33 | 11.19 | -0.11 | -0.97% | 11.08 | 11.37 | 237300 | 26547.71 | 0.26% |
| 2025-09-02 | 11.35 | 11.30 | -0.06 | -0.53% | 11.21 | 11.42 | 288473 | 32592.01 | 0.32% |
| 2025-09-01 | 11.29 | 11.36 | 0.02 | 0.18% | 11.25 | 11.50 | 259843 | 29599.80 | 0.28% |
| 2025-08-29 | 11.30 | 11.34 | 0.01 | 0.09% | 11.26 | 11.51 | 310015 | 35316.71 | 0.34% |
| 2025-08-28 | 11.50 | 11.33 | -0.15 | -1.31% | 11.09 | 11.50 | 524107 | 59027.41 | 0.57% |
| 2025-08-27 | 11.80 | 11.48 | -0.31 | -2.63% | 11.48 | 11.84 | 341294 | 39629.57 | 0.37% |
| 2025-08-26 | 12.24 | 12.05 | -0.20 | -1.63% | 12.00 | 12.24 | 317883 | 38422.57 | 0.35% |
| 2025-08-25 | 12.08 | 12.25 | 0.21 | 1.74% | 12.03 | 12.29 | 375908 | 45708.23 | 0.41% |
| 2025-08-22 | 12.10 | 12.04 | -0.11 | -0.91% | 11.89 | 12.12 | 269902 | 32280.95 | 0.29% |
| 2025-08-21 | 11.99 | 12.15 | 0.15 | 1.25% | 11.94 | 12.25 | 234719 | 28477.08 | 0.26% |
| 2025-08-20 | 11.88 | 12.00 | 0.01 | 0.08% | 11.88 | 12.10 | 246634 | 29578.16 | 0.27% |
| 2025-08-19 | 11.95 | 11.99 | 0.04 | 0.33% | 11.89 | 12.03 | 220832 | 26427.74 | 0.24% |
| 2025-08-18 | 12.32 | 11.95 | -0.23 | -1.89% | 11.92 | 12.35 | 368336 | 44257.75 | 0.40% |
| 2025-08-15 | 12.12 | 12.18 | 0.04 | 0.33% | 12.03 | 12.31 | 180508 | 22001.98 | 0.20% |
| 2025-08-14 | 12.30 | 12.14 | -0.28 | -2.25% | 12.10 | 12.40 | 273304 | 33412.73 | 0.30% |
| 2025-08-13 | 12.50 | 12.42 | -0.06 | -0.48% | 12.35 | 12.55 | 182926 | 22731.83 | 0.20% |
| 2025-08-12 | 12.32 | 12.48 | 0.23 | 1.88% | 12.29 | 12.66 | 291672 | 36408.83 | 0.32% |
| 2025-08-11 | 12.34 | 12.25 | -0.09 | -0.73% | 12.18 | 12.42 | 209212 | 25654.81 | 0.23% |
| 2025-08-08 | 12.41 | 12.34 | -0.09 | -0.72% | 12.28 | 12.50 | 159418 | 19749.29 | 0.17% |
| 2025-08-07 | 12.42 | 12.43 | -0.02 | -0.16% | 12.26 | 12.53 | 193973 | 24016.39 | 0.21% |
| 2025-08-06 | 12.14 | 12.45 | 0.31 | 2.55% | 12.12 | 12.46 | 290864 | 36022.84 | 0.32% |
| 2025-08-05 | 12.02 | 12.14 | 0.05 | 0.41% | 11.96 | 12.20 | 194974 | 23539.47 | 0.21% |
| 2025-08-04 | 11.65 | 12.09 | 0.40 | 3.42% | 11.56 | 12.12 | 331815 | 39370.79 | 0.36% |
| 2025-08-01 | 11.79 | 11.69 | -0.11 | -0.93% | 11.63 | 11.89 | 231010 | 27116.52 | 0.25% |
| 2025-07-31 | 12.12 | 11.80 | -0.43 | -3.52% | 11.75 | 12.13 | 310453 | 36821.89 | 0.34% |
| 2025-07-30 | 12.10 | 12.23 | 0.20 | 1.66% | 12.02 | 12.42 | 335513 | 41073.04 | 0.37% |
| 2025-07-29 | 11.95 | 12.03 | 0.08 | 0.67% | 11.88 | 12.08 | 203857 | 24469.06 | 0.22% |
| 2025-07-28 | 12.01 | 11.95 | -0.24 | -1.97% | 11.77 | 12.04 | 350846 | 41757.05 | 0.38% |
| 2025-07-25 | 12.43 | 12.19 | -0.26 | -2.09% | 12.18 | 12.56 | 235113 | 28976.05 | 0.26% |
| 2025-07-24 | 12.27 | 12.45 | 0.11 | 0.89% | 12.09 | 12.48 | 303169 | 37416.30 | 0.33% |
| 2025-07-23 | 12.67 | 12.34 | -0.21 | -1.67% | 12.23 | 12.77 | 688331 | 85454.73 | 0.75% |
| 2025-07-22 | 11.51 | 12.55 | 1.08 | 9.42% | 11.37 | 12.61 | 989373 | 119956.15 | 1.08% |
| 2025-07-21 | 11.27 | 11.47 | 0.23 | 2.05% | 11.25 | 11.49 | 223192 | 25468.90 | 0.24% |
| 2025-07-18 | 11.24 | 11.24 | 0.05 | 0.45% | 11.21 | 11.35 | 179843 | 20286.30 | 0.20% |
| 2025-07-17 | 11.14 | 11.19 | 0.07 | 0.63% | 11.09 | 11.20 | 129351 | 14405.70 | 0.14% |
| 2025-07-16 | 11.11 | 11.12 | 0.00 | 0.00% | 11.02 | 11.13 | 173362 | 19193.22 | 0.19% |
| 2025-07-15 | 11.34 | 11.12 | -0.20 | -1.77% | 11.11 | 11.35 | 257849 | 28825.56 | 0.28% |
| 2025-07-14 | 11.38 | 11.32 | -0.02 | -0.18% | 11.32 | 11.51 | 284549 | 32390.02 | 0.31% |
| 2025-07-11 | 11.50 | 11.34 | -0.17 | -1.48% | 11.34 | 11.51 | 331441 | 37852.34 | 0.36% |
| 2025-07-10 | 11.28 | 11.51 | 0.27 | 2.40% | 11.24 | 11.56 | 335671 | 38371.50 | 0.37% |
| 2025-07-09 | 11.30 | 11.24 | -0.06 | -0.53% | 11.19 | 11.33 | 198925 | 22368.24 | 0.22% |
| 2025-07-08 | 11.18 | 11.30 | 0.12 | 1.07% | 11.12 | 11.30 | 217084 | 24374.12 | 0.24% |
| 2025-07-07 | 11.27 | 11.18 | -0.12 | -1.06% | 11.00 | 11.34 | 281292 | 31313.89 | 0.31% |
| 2025-07-04 | 11.19 | 11.30 | 0.11 | 0.98% | 11.19 | 11.57 | 315882 | 35879.83 | 0.35% |
| 2025-07-03 | 11.32 | 11.19 | -0.11 | -0.97% | 11.15 | 11.70 | 338541 | 38469.86 | 0.37% |
| 2025-07-02 | 10.85 | 11.30 | 0.45 | 4.15% | 10.84 | 11.32 | 428998 | 47828.96 | 0.47% |
| 2025-07-01 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 10.94 | 168517 | 18291.67 | 0.18% |
| 2025-06-30 | 10.95 | 10.94 | 0.01 | 0.09% | 10.90 | 11.01 | 185949 | 20358.04 | 0.20% |
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
深市涨幅前二十
创业板涨幅前二十
