中煤能源 sh.601898
15.53
-0.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.82 | 13.25 | 12.76 | 13.09 | +2.19% | 3.29 | 0.27% |
| 2026-01-16 | 13.22 | 13.34 | 12.72 | 12.81 | -2.95% | 3.80 | 0.32% |
| 2026-01-15 | 13.11 | 13.37 | 13.11 | 13.20 | +0.30% | 2.16 | 0.18% |
| 2026-01-14 | 13.40 | 13.42 | 13.16 | 13.16 | -1.72% | 3.82 | 0.31% |
| 2026-01-13 | 13.53 | 13.63 | 13.32 | 13.39 | -1.11% | 3.21 | 0.26% |
| 2026-01-12 | 13.66 | 13.85 | 13.42 | 13.54 | -1.96% | 4.25 | 0.34% |
| 2026-01-09 | 13.60 | 13.98 | 13.47 | 13.81 | +0.88% | 3.92 | 0.31% |
| 2026-01-08 | 13.71 | 13.90 | 13.47 | 13.69 | +0.44% | 5.59 | 0.45% |
| 2026-01-07 | 13.09 | 13.68 | 13.08 | 13.63 | +4.85% | 8.59 | 0.70% |
| 2026-01-06 | 12.50 | 13.06 | 12.33 | 13.00 | +4.00% | 5.70 | 0.49% |
| 2026-01-05 | 12.54 | 12.65 | 12.37 | 12.50 | +0.48% | 3.27 | 0.29% |
| 2025-12-31 | 12.51 | 12.62 | 12.34 | 12.44 | -1.27% | 2.14 | 0.19% |
| 2025-12-30 | 12.58 | 12.68 | 12.50 | 12.60 | -0.16% | 1.66 | 0.14% |
| 2025-12-29 | 12.59 | 12.78 | 12.56 | 12.62 | +0.56% | 2.75 | 0.24% |
| 2025-12-26 | 12.61 | 12.73 | 12.51 | 12.55 | -1.18% | 3.23 | 0.28% |
| 2025-12-25 | 12.87 | 12.88 | 12.66 | 12.70 | -1.40% | 2.05 | 0.18% |
| 2025-12-24 | 12.92 | 12.92 | 12.61 | 12.88 | -0.39% | 2.73 | 0.23% |
| 2025-12-23 | 13.03 | 13.17 | 12.87 | 12.93 | -0.54% | 2.53 | 0.21% |
| 2025-12-22 | 13.13 | 13.13 | 12.81 | 13.00 | -0.69% | 3.38 | 0.29% |
| 2025-12-19 | 13.13 | 13.15 | 12.93 | 13.09 | -0.91% | 2.43 | 0.20% |