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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.65 | 14.80 | 14.15 | 14.17 | -4.51% | 5.80 | 0.44% |
| 2025-11-19 | 14.27 | 14.90 | 14.26 | 14.84 | +3.49% | 4.78 | 0.36% |
| 2025-11-18 | 14.50 | 14.73 | 14.32 | 14.34 | -2.05% | 4.04 | 0.31% |
| 2025-11-17 | 14.23 | 14.90 | 14.05 | 14.64 | +2.59% | 5.81 | 0.44% |
| 2025-11-14 | 14.75 | 14.82 | 14.23 | 14.27 | -2.86% | 3.60 | 0.27% |
| 2025-11-13 | 14.42 | 14.80 | 14.25 | 14.69 | +1.31% | 6.38 | 0.48% |
| 2025-11-12 | 14.68 | 14.89 | 14.43 | 14.50 | -3.33% | 5.67 | 0.42% |
| 2025-11-11 | 15.15 | 15.21 | 14.30 | 15.00 | -0.92% | 8.52 | 0.63% |
| 2025-11-10 | 14.81 | 15.35 | 14.62 | 15.14 | +2.71% | 6.09 | 0.44% |
| 2025-11-07 | 14.82 | 15.11 | 14.57 | 14.74 | -0.74% | 4.62 | 0.34% |
| 2025-11-06 | 14.82 | 15.20 | 14.56 | 14.85 | +0.20% | 6.47 | 0.47% |
| 2025-11-05 | 14.32 | 15.03 | 14.18 | 14.82 | +3.28% | 7.89 | 0.59% |
| 2025-11-04 | 14.32 | 14.56 | 14.21 | 14.35 | +0.21% | 5.47 | 0.42% |
| 2025-11-03 | 13.64 | 14.40 | 13.64 | 14.32 | +5.45% | 9.46 | 0.73% |
| 2025-10-31 | 13.78 | 13.87 | 13.40 | 13.58 | -1.59% | 4.27 | 0.34% |
| 2025-10-30 | 13.79 | 14.19 | 13.71 | 13.80 | -0.14% | 5.52 | 0.43% |
| 2025-10-29 | 13.41 | 14.08 | 13.32 | 13.82 | +2.37% | 5.76 | 0.46% |
| 2025-10-28 | 13.67 | 13.83 | 13.40 | 13.50 | -1.82% | 5.11 | 0.41% |
| 2025-10-27 | 13.10 | 14.09 | 12.82 | 13.75 | +3.62% | 9.64 | 0.77% |
| 2025-10-24 | 13.14 | 13.35 | 13.04 | 13.27 | -0.23% | 5.37 | 0.45% |