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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.99 | 19.40 | 18.33 | 18.47 | -0.48% | 13.08 | 0.76% |
| 2026-03-20 | 17.66 | 18.78 | 17.66 | 18.56 | +0.11% | 9.27 | 0.55% |
| 2026-03-19 | 18.70 | 18.86 | 18.21 | 18.54 | +3.63% | 13.34 | 0.79% |
| 2026-03-18 | 17.52 | 18.65 | 17.52 | 17.89 | +0.90% | 9.22 | 0.56% |
| 2026-03-17 | 17.90 | 18.24 | 17.52 | 17.73 | -2.74% | 10.30 | 0.63% |
| 2026-03-16 | 18.82 | 19.09 | 18.18 | 18.23 | -3.13% | 10.43 | 0.61% |
| 2026-03-13 | 19.55 | 19.77 | 18.75 | 18.82 | -2.79% | 14.43 | 0.82% |
| 2026-03-12 | 18.36 | 19.70 | 18.02 | 19.36 | +8.10% | 22.34 | 1.28% |
| 2026-03-11 | 16.83 | 18.00 | 16.52 | 17.91 | +6.61% | 13.99 | 0.89% |
| 2026-03-10 | 16.44 | 17.36 | 16.44 | 16.80 | -7.69% | 16.26 | 1.05% |
| 2026-03-09 | 18.41 | 19.06 | 17.71 | 18.20 | +5.02% | 21.71 | 1.28% |
| 2026-03-06 | 17.06 | 17.60 | 16.75 | 17.33 | -1.14% | 9.48 | 0.61% |
| 2026-03-05 | 17.03 | 17.88 | 16.62 | 17.53 | +1.92% | 11.68 | 0.74% |
| 2026-03-04 | 17.00 | 17.62 | 16.12 | 17.20 | -1.71% | 15.89 | 1.03% |
| 2026-03-03 | 16.57 | 18.20 | 15.99 | 17.50 | +5.74% | 25.58 | 1.63% |
| 2026-03-02 | 16.00 | 16.69 | 15.62 | 16.55 | +9.10% | 19.53 | 1.32% |
| 2026-02-27 | 14.60 | 15.35 | 14.53 | 15.17 | +4.05% | 5.76 | 0.42% |
| 2026-02-26 | 14.74 | 14.99 | 14.53 | 14.58 | -1.42% | 3.59 | 0.27% |
| 2026-02-25 | 14.91 | 15.15 | 14.65 | 14.79 | -1.33% | 4.40 | 0.32% |
| 2026-02-24 | 14.57 | 15.20 | 14.49 | 14.99 | +3.95% | 7.09 | 0.52% |