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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.12 | 12.18 | 10.98 | 12.12 | +9.42% | 12.00 | 1.08% |
| 2025-07-21 | 10.89 | 11.10 | 10.87 | 11.08 | +2.05% | 2.55 | 0.24% |
| 2025-07-18 | 10.86 | 10.96 | 10.83 | 10.86 | +0.45% | 2.03 | 0.20% |
| 2025-07-17 | 10.76 | 10.82 | 10.71 | 10.81 | +0.63% | 1.44 | 0.14% |
| 2025-07-16 | 10.73 | 10.75 | 10.64 | 10.74 | 0.00% | 1.92 | 0.19% |
| 2025-07-15 | 10.95 | 10.96 | 10.73 | 10.74 | -1.77% | 2.88 | 0.28% |
| 2025-07-14 | 10.99 | 11.12 | 10.93 | 10.93 | -0.18% | 3.24 | 0.31% |
| 2025-07-11 | 11.11 | 11.12 | 10.95 | 10.95 | -1.48% | 3.79 | 0.36% |
| 2025-07-10 | 10.90 | 11.17 | 10.86 | 11.12 | +2.40% | 3.84 | 0.37% |
| 2025-07-09 | 10.91 | 10.94 | 10.81 | 10.86 | -0.53% | 2.24 | 0.22% |
| 2025-07-08 | 10.80 | 10.91 | 10.74 | 10.91 | +1.07% | 2.44 | 0.24% |
| 2025-07-07 | 10.89 | 10.95 | 10.62 | 10.80 | -1.06% | 3.13 | 0.31% |
| 2025-07-04 | 10.81 | 11.18 | 10.81 | 10.91 | +0.98% | 3.59 | 0.35% |
| 2025-07-03 | 10.93 | 11.30 | 10.77 | 10.81 | -0.97% | 3.85 | 0.37% |
| 2025-07-02 | 10.48 | 10.93 | 10.47 | 10.91 | +4.15% | 4.78 | 0.47% |
| 2025-07-01 | 10.53 | 10.57 | 10.44 | 10.48 | -0.82% | 1.83 | 0.18% |
| 2025-06-30 | 10.58 | 10.63 | 10.53 | 10.57 | +0.09% | 2.04 | 0.20% |
| 2025-06-27 | 10.53 | 10.62 | 10.47 | 10.56 | +0.18% | 2.75 | 0.28% |
| 2025-06-26 | 10.64 | 10.73 | 10.51 | 10.54 | -1.18% | 2.78 | 0.28% |
| 2025-06-25 | 10.68 | 10.74 | 10.56 | 10.66 | -0.45% | 3.41 | 0.34% |