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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.54 | 11.62 | 11.48 | 11.58 | +0.33% | 2.64 | 0.24% |
| 2025-08-18 | 11.90 | 11.93 | 11.51 | 11.54 | -1.89% | 4.43 | 0.40% |
| 2025-08-15 | 11.71 | 11.89 | 11.62 | 11.76 | +0.33% | 2.20 | 0.20% |
| 2025-08-14 | 11.88 | 11.98 | 11.69 | 11.73 | -2.25% | 3.34 | 0.30% |
| 2025-08-13 | 12.07 | 12.12 | 11.93 | 12.00 | -0.48% | 2.27 | 0.20% |
| 2025-08-12 | 11.90 | 12.23 | 11.87 | 12.05 | +1.88% | 3.64 | 0.32% |
| 2025-08-11 | 11.92 | 12.00 | 11.76 | 11.83 | -0.73% | 2.57 | 0.23% |
| 2025-08-08 | 11.99 | 12.07 | 11.86 | 11.92 | -0.72% | 1.97 | 0.17% |
| 2025-08-07 | 12.00 | 12.10 | 11.84 | 12.01 | -0.16% | 2.40 | 0.21% |
| 2025-08-06 | 11.73 | 12.04 | 11.71 | 12.03 | +2.55% | 3.60 | 0.32% |
| 2025-08-05 | 11.61 | 11.78 | 11.55 | 11.73 | +0.41% | 2.35 | 0.21% |
| 2025-08-04 | 11.25 | 11.71 | 11.17 | 11.68 | +3.42% | 3.94 | 0.36% |
| 2025-08-01 | 11.39 | 11.48 | 11.23 | 11.29 | -0.93% | 2.71 | 0.25% |
| 2025-07-31 | 11.71 | 11.72 | 11.35 | 11.40 | -3.52% | 3.68 | 0.34% |
| 2025-07-30 | 11.69 | 12.00 | 11.61 | 11.81 | +1.66% | 4.11 | 0.37% |
| 2025-07-29 | 11.54 | 11.67 | 11.47 | 11.62 | +0.67% | 2.45 | 0.22% |
| 2025-07-28 | 11.60 | 11.63 | 11.37 | 11.54 | -1.97% | 4.18 | 0.38% |
| 2025-07-25 | 12.01 | 12.13 | 11.76 | 11.77 | -2.09% | 2.90 | 0.26% |
| 2025-07-24 | 11.85 | 12.05 | 11.68 | 12.03 | +0.89% | 3.74 | 0.33% |
| 2025-07-23 | 12.24 | 12.33 | 11.81 | 11.92 | -1.67% | 8.55 | 0.75% |