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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.80 | 10.83 | 10.57 | 10.71 | -1.77% | 4.69 | 0.46% |
| 2025-06-23 | 10.67 | 11.07 | 10.53 | 10.90 | +3.10% | 5.86 | 0.57% |
| 2025-06-20 | 10.45 | 10.73 | 10.39 | 10.58 | +1.48% | 2.82 | 0.28% |
| 2025-06-19 | 10.60 | 10.63 | 10.36 | 10.42 | -2.09% | 2.12 | 0.21% |
| 2025-06-18 | 10.62 | 10.68 | 10.34 | 10.64 | +1.10% | 4.22 | 0.42% |
| 2025-06-17 | 10.06 | 10.56 | 10.06 | 10.53 | +4.41% | 5.81 | 0.59% |
| 2025-06-16 | 10.11 | 10.22 | 10.00 | 10.08 | +0.48% | 3.58 | 0.37% |
| 2025-06-13 | 10.24 | 10.27 | 10.03 | 10.04 | -0.95% | 3.87 | 0.40% |
| 2025-06-12 | 10.23 | 10.32 | 10.10 | 10.13 | -0.76% | 2.96 | 0.31% |
| 2025-06-11 | 10.06 | 10.29 | 10.04 | 10.21 | +1.54% | 3.03 | 0.31% |
| 2025-06-10 | 10.11 | 10.21 | 10.03 | 10.05 | -0.76% | 2.30 | 0.24% |
| 2025-06-09 | 10.16 | 10.25 | 10.08 | 10.13 | -0.57% | 2.03 | 0.21% |
| 2025-06-06 | 10.06 | 10.25 | 10.06 | 10.19 | +1.54% | 2.77 | 0.29% |
| 2025-06-05 | 10.09 | 10.19 | 9.99 | 10.04 | -0.57% | 2.04 | 0.21% |
| 2025-06-04 | 10.01 | 10.12 | 9.97 | 10.09 | +0.97% | 2.54 | 0.27% |
| 2025-06-03 | 10.27 | 10.31 | 9.93 | 10.00 | -3.36% | 5.00 | 0.53% |
| 2025-05-30 | 10.38 | 10.42 | 10.28 | 10.34 | -0.46% | 1.98 | 0.20% |
| 2025-05-29 | 10.35 | 10.56 | 10.33 | 10.39 | +0.19% | 2.06 | 0.21% |
| 2025-05-28 | 10.32 | 10.53 | 10.25 | 10.37 | +0.56% | 1.95 | 0.20% |
| 2025-05-27 | 10.40 | 10.45 | 10.26 | 10.32 | -0.84% | 1.64 | 0.17% |