中煤能源 sh.601898
15.58
-4.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.20 | 16.40 | 15.51 | 15.58 | -4.30% | 7.40 | 0.51% |
| 2026-05-21 | 16.96 | 17.00 | 16.15 | 16.28 | -4.74% | 6.79 | 0.45% |
| 2026-05-20 | 17.32 | 17.57 | 17.05 | 17.09 | -0.93% | 4.47 | 0.28% |
| 2026-05-19 | 17.10 | 17.54 | 16.96 | 17.25 | -0.92% | 4.85 | 0.31% |
| 2026-05-18 | 16.81 | 17.50 | 16.63 | 17.41 | +3.57% | 10.53 | 0.67% |
| 2026-05-15 | 16.11 | 17.00 | 15.90 | 16.81 | +4.41% | 9.62 | 0.63% |
| 2026-05-14 | 16.15 | 16.45 | 16.02 | 16.10 | +0.19% | 5.91 | 0.40% |
| 2026-05-13 | 16.24 | 16.42 | 15.90 | 16.07 | -0.74% | 5.04 | 0.34% |
| 2026-05-12 | 16.45 | 16.63 | 16.10 | 16.19 | -1.82% | 5.62 | 0.38% |
| 2026-05-11 | 16.88 | 17.07 | 16.41 | 16.49 | -1.02% | 6.53 | 0.43% |
| 2026-05-08 | 17.15 | 17.27 | 16.53 | 16.66 | -2.52% | 6.46 | 0.42% |
| 2026-05-07 | 18.21 | 18.21 | 16.91 | 17.09 | -7.87% | 10.67 | 0.67% |
| 2026-05-06 | 18.43 | 18.65 | 18.10 | 18.55 | -0.91% | 7.97 | 0.47% |
| 2026-04-30 | 18.60 | 18.96 | 18.42 | 18.72 | +0.05% | 5.32 | 0.31% |
| 2026-04-29 | 18.58 | 19.02 | 18.20 | 18.71 | +0.75% | 8.94 | 0.52% |
| 2026-04-28 | 17.20 | 18.66 | 17.20 | 18.57 | +6.17% | 11.34 | 0.68% |
| 2026-04-27 | 17.23 | 17.74 | 16.88 | 17.49 | +0.69% | 7.70 | 0.48% |
| 2026-04-24 | 17.69 | 17.86 | 17.29 | 17.37 | -1.31% | 6.33 | 0.39% |
| 2026-04-23 | 16.62 | 17.85 | 16.62 | 17.60 | +4.89% | 9.88 | 0.62% |
| 2026-04-22 | 16.60 | 17.09 | 16.60 | 16.78 | +1.15% | 6.58 | 0.43% |