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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.02 | 13.48 | 13.00 | 13.30 | +1.22% | 6.35 | 0.52% |
| 2025-10-22 | 13.00 | 13.24 | 12.90 | 13.14 | +0.23% | 5.08 | 0.43% |
| 2025-10-21 | 13.11 | 13.21 | 12.73 | 13.11 | -2.99% | 10.12 | 0.84% |
| 2025-10-20 | 13.16 | 13.51 | 12.92 | 13.51 | +3.01% | 9.82 | 0.80% |
| 2025-10-17 | 13.08 | 13.42 | 12.94 | 13.12 | 0.00% | 9.39 | 0.77% |
| 2025-10-16 | 12.34 | 13.20 | 12.28 | 13.12 | +7.35% | 11.38 | 0.95% |
| 2025-10-15 | 12.10 | 12.30 | 11.95 | 12.22 | +1.06% | 5.17 | 0.46% |
| 2025-10-14 | 11.83 | 12.23 | 11.70 | 12.09 | +2.77% | 6.26 | 0.56% |
| 2025-10-13 | 11.55 | 11.89 | 11.48 | 11.77 | +0.17% | 4.06 | 0.38% |
| 2025-10-10 | 11.50 | 11.93 | 11.42 | 11.75 | +1.71% | 5.48 | 0.50% |
| 2025-10-09 | 11.21 | 11.56 | 11.14 | 11.55 | +2.99% | 3.76 | 0.36% |
| 2025-09-30 | 11.22 | 11.29 | 11.06 | 11.21 | -0.26% | 2.18 | 0.21% |
| 2025-09-29 | 11.25 | 11.28 | 11.06 | 11.24 | -0.78% | 2.38 | 0.23% |
| 2025-09-26 | 11.51 | 11.57 | 11.28 | 11.33 | -1.71% | 2.81 | 0.27% |
| 2025-09-25 | 11.57 | 11.65 | 11.42 | 11.53 | -0.76% | 2.69 | 0.25% |
| 2025-09-24 | 11.61 | 11.76 | 11.51 | 11.62 | -0.59% | 3.77 | 0.35% |
| 2025-09-23 | 11.39 | 11.80 | 11.27 | 11.69 | +2.42% | 6.50 | 0.60% |
| 2025-09-22 | 11.60 | 11.73 | 11.39 | 11.41 | -1.62% | 2.99 | 0.28% |
| 2025-09-19 | 11.18 | 11.67 | 11.15 | 11.60 | +4.07% | 6.33 | 0.59% |
| 2025-09-18 | 11.43 | 11.44 | 11.07 | 11.15 | -2.84% | 3.73 | 0.36% |