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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.39 | 10.58 | 10.34 | 10.40 | -0.46% | 2.35 | 0.24% |
| 2025-05-23 | 10.60 | 10.77 | 10.42 | 10.45 | -1.37% | 3.39 | 0.34% |
| 2025-05-22 | 10.39 | 10.62 | 10.37 | 10.60 | +1.57% | 4.74 | 0.47% |
| 2025-05-21 | 10.16 | 10.56 | 10.12 | 10.43 | +2.76% | 4.47 | 0.45% |
| 2025-05-20 | 10.17 | 10.26 | 10.07 | 10.15 | +0.10% | 1.92 | 0.20% |
| 2025-05-19 | 10.15 | 10.26 | 10.11 | 10.14 | -0.28% | 2.30 | 0.24% |
| 2025-05-16 | 10.31 | 10.43 | 10.11 | 10.17 | -1.86% | 2.64 | 0.27% |
| 2025-05-15 | 10.31 | 10.51 | 10.24 | 10.36 | +0.28% | 4.71 | 0.48% |
| 2025-05-14 | 9.94 | 10.34 | 9.87 | 10.34 | +3.98% | 5.44 | 0.56% |
| 2025-05-13 | 9.82 | 9.98 | 9.80 | 9.94 | +1.38% | 3.42 | 0.36% |
| 2025-05-12 | 9.90 | 9.94 | 9.75 | 9.80 | 0.00% | 2.45 | 0.26% |
| 2025-05-09 | 9.79 | 9.83 | 9.77 | 9.80 | +0.10% | 1.91 | 0.21% |
| 2025-05-08 | 9.88 | 9.89 | 9.75 | 9.79 | -1.07% | 2.30 | 0.25% |
| 2025-05-07 | 9.78 | 9.92 | 9.73 | 9.90 | +2.09% | 4.13 | 0.44% |
| 2025-05-06 | 9.78 | 9.82 | 9.66 | 9.70 | -0.99% | 3.85 | 0.42% |