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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.54 | 14.73 | 14.30 | 14.42 | -2.37% | 5.74 | 0.43% |
| 2026-02-12 | 14.45 | 15.06 | 14.35 | 14.77 | +1.58% | 8.20 | 0.61% |
| 2026-02-11 | 14.17 | 14.65 | 13.88 | 14.54 | +1.25% | 7.60 | 0.58% |
| 2026-02-10 | 14.02 | 14.41 | 13.80 | 14.36 | +2.13% | 6.34 | 0.49% |
| 2026-02-09 | 13.90 | 14.26 | 13.83 | 14.06 | -0.85% | 7.13 | 0.55% |
| 2026-02-06 | 14.06 | 14.32 | 13.76 | 14.18 | -0.98% | 8.90 | 0.69% |
| 2026-02-05 | 14.08 | 14.55 | 13.98 | 14.32 | +1.70% | 15.36 | 1.18% |
| 2026-02-04 | 12.88 | 14.08 | 12.82 | 14.08 | +10.00% | 9.55 | 0.76% |
| 2026-02-03 | 12.75 | 12.96 | 12.62 | 12.80 | +1.03% | 4.08 | 0.35% |
| 2026-02-02 | 13.39 | 13.42 | 12.55 | 12.67 | -7.38% | 7.96 | 0.67% |
| 2026-01-30 | 13.60 | 14.13 | 13.41 | 13.68 | +0.66% | 11.55 | 0.92% |
| 2026-01-29 | 13.55 | 13.90 | 13.27 | 13.59 | +1.19% | 8.63 | 0.70% |
| 2026-01-28 | 13.13 | 13.70 | 12.96 | 13.43 | +2.75% | 10.94 | 0.89% |
| 2026-01-27 | 13.47 | 13.68 | 13.04 | 13.07 | -3.04% | 5.36 | 0.44% |
| 2026-01-26 | 13.08 | 13.59 | 12.95 | 13.48 | +3.22% | 7.40 | 0.61% |
| 2026-01-23 | 13.34 | 13.38 | 13.02 | 13.06 | -2.46% | 4.25 | 0.35% |
| 2026-01-22 | 13.20 | 13.54 | 13.06 | 13.39 | +1.98% | 5.10 | 0.42% |
| 2026-01-21 | 13.29 | 13.31 | 13.06 | 13.13 | -1.57% | 3.12 | 0.26% |
| 2026-01-20 | 13.07 | 13.44 | 12.92 | 13.34 | +1.91% | 3.16 | 0.26% |
| 2026-01-19 | 12.82 | 13.25 | 12.76 | 13.09 | +2.19% | 3.29 | 0.27% |