晋控煤业 (601001) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	13.08	13.11	-0.05	-0.38%	12.76	13.18	285514	36999	1.71%
2025-09-12	12.72	13.16	0.44	3.46%	12.62	13.33	369130	48029	2.21%
2025-09-11	12.72	12.72	0.04	0.32%	12.55	12.87	172347	21819	1.03%
2025-09-10	12.87	12.68	-0.20	-1.55%	12.67	12.87	120440	15325	0.72%
2025-09-09	12.83	12.88	0.03	0.23%	12.72	13.08	174723	22564	1.04%
2025-09-08	12.75	12.85	0.03	0.23%	12.63	12.87	164704	21061	0.98%
2025-09-05	12.78	12.82	0.08	0.63%	12.51	12.96	255075	32349	1.52%
2025-09-04	12.50	12.74	0.17	1.35%	12.32	12.78	260761	32867	1.56%
2025-09-03	12.96	12.57	-0.39	-3.01%	12.49	13.08	173836	22097	1.04%
2025-09-02	13.28	12.96	-0.34	-2.56%	12.84	13.31	226381	29444	1.35%
2025-09-01	13.23	13.30	0.06	0.45%	13.06	13.45	236476	31339	1.41%
2025-08-29	13.34	13.24	-0.10	-0.75%	13.12	13.56	244786	32627	1.46%
2025-08-28	13.19	13.34	0.10	0.76%	13.08	13.35	177007	23434	1.06%
2025-08-27	13.72	13.24	-0.67	-4.82%	13.20	13.89	318680	43035	1.90%
2025-08-26	14.20	13.91	-0.18	-1.28%	13.88	14.25	231245	32432	1.38%
2025-08-25	14.07	14.09	0.06	0.43%	13.88	14.25	286575	40338	1.71%
2025-08-22	13.81	14.03	0.09	0.65%	13.60	14.18	275802	38249	1.65%
2025-08-21	13.62	13.94	0.38	2.80%	13.53	13.98	269947	37345	1.61%
2025-08-20	13.43	13.56	0.02	0.15%	13.42	13.60	109391	14785	0.65%
2025-08-19	13.73	13.54	-0.19	-1.38%	13.43	13.75	196722	26658	1.18%
2025-08-18	14.18	13.73	-0.37	-2.62%	13.67	14.26	246817	34080	1.47%
2025-08-15	13.85	14.10	0.22	1.59%	13.83	14.10	131866	18489	0.79%
2025-08-14	14.15	13.88	-0.30	-2.12%	13.83	14.25	216572	30372	1.29%
2025-08-13	14.33	14.18	-0.32	-2.21%	14.16	14.43	208020	29674	1.24%
2025-08-12	14.19	14.50	0.40	2.84%	14.10	14.54	294380	42296	1.76%
2025-08-11	14.18	14.10	-0.08	-0.56%	14.07	14.37	161939	22962	0.97%
2025-08-08	14.30	14.18	-0.18	-1.25%	14.10	14.38	212554	30205	1.27%
2025-08-07	14.34	14.36	-0.14	-0.97%	14.10	14.52	288223	41206	1.72%
2025-08-06	13.70	14.50	0.90	6.62%	13.59	14.65	521425	74054	3.12%
2025-08-05	13.38	13.60	0.24	1.80%	13.28	13.60	219260	29397	1.31%
2025-08-04	13.16	13.36	0.08	0.60%	13.15	13.39	135031	17950	0.81%
2025-08-01	13.06	13.28	0.22	1.68%	13.06	13.61	224191	29913	1.34%
2025-07-31	13.45	13.06	-0.60	-4.39%	12.85	13.57	382596	50005	2.29%
2025-07-30	15.03	14.41	-0.46	-3.09%	14.34	15.05	401086	58721	2.40%
2025-07-29	14.58	14.87	0.23	1.57%	14.48	14.94	299489	44086	1.79%
2025-07-28	14.60	14.64	-0.44	-2.92%	14.32	15.08	459414	67453	2.74%
2025-07-25	15.23	15.08	-0.33	-2.14%	14.94	15.78	481682	73543	2.88%
2025-07-24	14.87	15.41	0.52	3.49%	14.44	15.56	689382	103543	4.12%
2025-07-23	14.99	14.89	0.57	3.98%	14.55	15.49	1086247	161359	6.49%
2025-07-22	13.11	14.32	1.30	9.98%	12.99	14.32	794345	111469	4.75%
2025-07-21	12.68	13.02	0.33	2.60%	12.68	13.11	315602	40909	1.89%
2025-07-18	12.49	12.69	0.20	1.60%	12.48	12.75	199412	25257	1.19%
2025-07-17	12.30	12.49	0.18	1.46%	12.20	12.51	193048	23833	1.15%
2025-07-16	12.43	12.31	-0.09	-0.73%	12.23	12.48	142103	17477	0.85%
2025-07-15	12.69	12.40	-0.28	-2.21%	12.36	12.76	245766	30800	1.47%
2025-07-14	12.76	12.68	-0.08	-0.63%	12.60	12.95	225106	28654	1.34%
2025-07-11	12.77	12.76	-0.01	-0.08%	12.64	12.82	171800	21889	1.03%
2025-07-10	12.38	12.77	0.40	3.23%	12.35	12.95	340770	43171	2.04%
2025-07-09	12.51	12.37	-0.08	-0.64%	12.30	12.59	150208	18634	0.90%
2025-07-08	12.55	12.45	-0.10	-0.80%	12.31	12.55	201667	25059	1.20%
2025-07-07	12.41	12.55	0.16	1.29%	12.40	12.76	224107	28157	1.34%
2025-07-04	12.42	12.39	-0.04	-0.32%	12.26	12.53	235058	29165	1.40%
2025-07-03	12.48	12.43	-0.11	-0.88%	12.33	12.70	230440	28738	1.38%
2025-07-02	12.11	12.54	0.43	3.55%	12.04	12.56	337876	41762	2.02%
2025-07-01	12.15	12.11	-0.11	-0.90%	12.03	12.21	112161	13565	0.67%
2025-06-30	11.94	12.22	0.28	2.35%	11.87	12.33	264585	32132	1.58%
2025-06-27	11.90	11.94	0.11	0.93%	11.86	12.08	205501	24548	1.23%
2025-06-26	11.88	11.83	-0.05	-0.42%	11.80	11.97	134813	16015	0.81%
2025-06-25	11.95	11.88	-0.07	-0.59%	11.75	11.97	190929	22628	1.14%
2025-06-24	11.85	11.95	-0.01	-0.08%	11.73	11.98	129822	15411	0.78%
2025-06-23	11.75	11.96	0.31	2.66%	11.71	12.06	186334	22148	1.11%
2025-06-20	11.60	11.65	0.06	0.52%	11.60	11.81	126041	14739	0.75%
2025-06-19	11.94	11.59	-0.37	-3.09%	11.58	11.94	207341	24315	1.24%
2025-06-18	12.02	11.96	-0.08	-0.66%	11.90	12.08	84926	10157	0.51%
2025-06-17	12.00	12.04	0.04	0.33%	11.86	12.11	129300	15488	0.77%
2025-06-16	11.97	12.00	0.05	0.42%	11.93	12.07	104778	12558	0.63%
2025-06-13	12.05	11.95	-0.06	-0.50%	11.95	12.10	145312	17444	0.87%
2025-06-12	12.18	12.01	-0.14	-1.15%	11.98	12.18	148991	17918	0.89%
2025-06-11	12.12	12.15	0.06	0.50%	12.05	12.29	120814	14701	0.72%
2025-06-10	12.19	12.09	-0.10	-0.82%	12.00	12.20	114444	13854	0.68%
2025-06-09	12.06	12.19	0.13	1.08%	11.95	12.34	177168	21600	1.06%