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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.05 | 16.74 | 16.05 | 16.59 | +2.47% | 6.43 | 0.43% |
| 2026-04-20 | 16.38 | 16.61 | 16.00 | 16.19 | -1.16% | 5.40 | 0.36% |
| 2026-04-17 | 16.84 | 16.86 | 16.30 | 16.38 | -2.15% | 4.78 | 0.32% |
| 2026-04-16 | 16.97 | 16.97 | 16.62 | 16.74 | -1.12% | 5.19 | 0.34% |
| 2026-04-15 | 17.00 | 17.09 | 16.31 | 16.93 | -0.41% | 7.95 | 0.52% |
| 2026-04-14 | 17.17 | 17.30 | 16.82 | 17.00 | -2.19% | 7.33 | 0.47% |
| 2026-04-13 | 17.47 | 17.60 | 17.14 | 17.38 | +1.40% | 7.27 | 0.46% |
| 2026-04-10 | 17.18 | 17.34 | 17.00 | 17.14 | -1.27% | 6.20 | 0.39% |
| 2026-04-09 | 17.36 | 17.64 | 17.28 | 17.36 | -1.08% | 7.58 | 0.47% |
| 2026-04-08 | 17.45 | 17.60 | 17.03 | 17.55 | -5.65% | 15.75 | 1.00% |
| 2026-04-07 | 17.56 | 18.80 | 17.34 | 18.60 | +5.44% | 8.87 | 0.53% |
| 2026-04-03 | 17.73 | 17.80 | 17.38 | 17.64 | -1.51% | 4.78 | 0.30% |
| 2026-04-02 | 17.37 | 18.10 | 17.36 | 17.91 | +3.77% | 8.20 | 0.50% |
| 2026-04-01 | 17.06 | 17.60 | 16.79 | 17.26 | +0.35% | 10.83 | 0.68% |
| 2026-03-31 | 17.70 | 18.05 | 17.00 | 17.20 | -3.96% | 9.59 | 0.60% |
| 2026-03-30 | 18.10 | 18.29 | 17.82 | 17.91 | +0.17% | 8.82 | 0.53% |
| 2026-03-27 | 17.69 | 18.12 | 17.62 | 17.88 | -0.11% | 6.46 | 0.40% |
| 2026-03-26 | 17.49 | 18.15 | 17.31 | 17.90 | +2.70% | 11.03 | 0.68% |
| 2026-03-25 | 17.65 | 17.90 | 17.02 | 17.43 | -4.86% | 16.28 | 1.02% |
| 2026-03-24 | 18.45 | 18.56 | 17.90 | 18.32 | -0.81% | 8.12 | 0.49% |