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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.02 | 11.61 | 11.01 | 11.47 | +3.47% | 6.45 | 0.61% |
| 2025-09-16 | 11.24 | 11.29 | 11.08 | 11.09 | -0.62% | 3.16 | 0.31% |
| 2025-09-15 | 10.99 | 11.18 | 10.88 | 11.16 | +1.62% | 3.77 | 0.37% |
| 2025-09-12 | 10.97 | 11.07 | 10.87 | 10.98 | +0.18% | 3.21 | 0.32% |
| 2025-09-11 | 10.99 | 11.06 | 10.84 | 10.96 | -0.18% | 2.85 | 0.28% |
| 2025-09-10 | 11.07 | 11.07 | 10.97 | 10.98 | -0.80% | 1.67 | 0.16% |
| 2025-09-09 | 11.10 | 11.10 | 10.98 | 11.07 | -0.09% | 1.75 | 0.17% |
| 2025-09-08 | 10.96 | 11.13 | 10.89 | 11.08 | +0.63% | 2.48 | 0.24% |
| 2025-09-05 | 10.91 | 11.01 | 10.87 | 11.01 | +0.81% | 2.46 | 0.24% |
| 2025-09-04 | 10.99 | 11.01 | 10.68 | 10.92 | -1.16% | 3.48 | 0.35% |
| 2025-09-03 | 11.18 | 11.22 | 10.94 | 11.05 | -0.97% | 2.65 | 0.26% |
| 2025-09-02 | 11.20 | 11.27 | 11.07 | 11.16 | -0.53% | 3.26 | 0.32% |
| 2025-09-01 | 11.15 | 11.35 | 11.11 | 11.21 | +0.18% | 2.96 | 0.28% |
| 2025-08-29 | 11.16 | 11.36 | 11.12 | 11.19 | +0.09% | 3.53 | 0.34% |
| 2025-08-28 | 11.35 | 11.35 | 10.95 | 11.18 | -1.31% | 5.90 | 0.57% |
| 2025-08-27 | 11.65 | 11.69 | 11.33 | 11.33 | -2.63% | 3.96 | 0.37% |
| 2025-08-26 | 11.82 | 11.82 | 11.59 | 11.64 | -1.63% | 3.84 | 0.35% |
| 2025-08-25 | 11.67 | 11.87 | 11.62 | 11.83 | +1.74% | 4.57 | 0.41% |
| 2025-08-22 | 11.69 | 11.71 | 11.48 | 11.63 | -0.91% | 3.23 | 0.29% |
| 2025-08-21 | 11.58 | 11.83 | 11.53 | 11.74 | +1.25% | 2.85 | 0.26% |