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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.97 | 13.28 | 12.93 | 13.21 | +2.32% | 3.04 | 0.25% |
| 2025-12-17 | 12.90 | 13.02 | 12.82 | 12.91 | +0.23% | 1.96 | 0.17% |
| 2025-12-16 | 12.98 | 13.01 | 12.80 | 12.88 | -1.30% | 2.00 | 0.17% |
| 2025-12-15 | 12.82 | 13.17 | 12.82 | 13.05 | +1.08% | 2.41 | 0.20% |
| 2025-12-12 | 13.15 | 13.18 | 12.83 | 12.91 | -1.38% | 2.57 | 0.22% |
| 2025-12-11 | 13.30 | 13.47 | 13.06 | 13.09 | -1.50% | 2.19 | 0.18% |
| 2025-12-10 | 13.28 | 13.36 | 13.21 | 13.29 | -0.08% | 1.83 | 0.15% |
| 2025-12-09 | 13.37 | 13.42 | 13.18 | 13.30 | -0.97% | 2.83 | 0.23% |
| 2025-12-08 | 13.54 | 13.59 | 13.10 | 13.43 | -1.83% | 4.84 | 0.40% |
| 2025-12-05 | 13.87 | 13.92 | 13.57 | 13.68 | -1.72% | 2.55 | 0.20% |
| 2025-12-04 | 13.66 | 14.05 | 13.66 | 13.92 | +1.02% | 3.48 | 0.27% |
| 2025-12-03 | 13.64 | 14.03 | 13.47 | 13.78 | +1.62% | 3.27 | 0.26% |
| 2025-12-02 | 13.68 | 13.86 | 13.50 | 13.56 | -0.66% | 2.19 | 0.18% |
| 2025-12-01 | 13.58 | 13.73 | 13.53 | 13.65 | +0.96% | 2.44 | 0.20% |
| 2025-11-28 | 13.68 | 13.68 | 13.44 | 13.52 | -1.17% | 2.16 | 0.17% |
| 2025-11-27 | 13.70 | 13.82 | 13.51 | 13.68 | -0.15% | 4.74 | 0.38% |
| 2025-11-26 | 13.73 | 13.82 | 13.50 | 13.70 | -0.51% | 3.93 | 0.31% |
| 2025-11-25 | 13.79 | 13.89 | 13.60 | 13.77 | +0.15% | 2.80 | 0.22% |
| 2025-11-24 | 13.96 | 14.06 | 13.68 | 13.75 | -1.08% | 3.52 | 0.28% |
| 2025-11-21 | 14.05 | 14.30 | 13.85 | 13.90 | -1.91% | 4.10 | 0.32% |