网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

山煤国际 (600546)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.53
换手:
加入自选股
流通市值: 市盈率: 52周最高:21.95 52周最低:6.58

山煤国际(600546) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-06-2417.7618.8017.4618.120.191.06844,148153,7157.474.26
2022-06-2317.4418.0816.4817.930.754.37960,190166,7539.314.84
2022-06-2217.8018.4217.1517.18-0.54-3.05854,058151,8557.174.31
2022-06-2117.3018.2017.2017.720.331.90840,242150,2795.754.24
2022-06-2017.8517.9316.7017.39-1.17-6.301,432,392244,0566.637.23
2022-06-1719.0519.4918.2118.56-1.19-6.031,129,054211,9846.485.70
2022-06-1619.6020.4618.6919.750.090.461,165,835226,1289.005.88
2022-06-1520.6121.6019.6619.66-1.22-5.84801,824165,5799.294.04
2022-06-1419.9021.3319.7520.880.160.77774,091159,9107.633.90
2022-06-1321.4521.4519.8820.72-0.73-3.40966,715198,6077.324.88
2022-06-1020.9821.9520.2821.450.361.71835,640176,7747.924.22
2022-06-0919.7021.6619.3521.091.407.111,083,537226,43711.735.47
2022-06-0819.1919.8518.7519.690.854.51854,175164,8355.844.31
2022-06-0717.9819.4517.4718.840.945.25849,549157,58111.064.29
2022-06-0616.4417.9016.4417.901.6310.02825,391142,2018.974.16
2022-06-0217.5817.5816.1616.27-1.66-9.26861,220143,2847.924.34
2022-06-0117.7519.7317.5119.501.568.70793,891146,20912.374.00
2022-05-3118.0618.2017.5517.94-0.37-2.02599,015106,6083.553.02
2022-05-3017.8018.3217.1918.310.703.98679,935120,4356.423.43
2022-05-2717.4118.1517.0617.610.211.21852,416150,4806.264.30
2022-05-2616.1117.7215.9517.401.298.011,107,130187,30910.995.58
2022-05-2515.7016.1515.1616.110.664.27698,740109,4946.413.52
2022-05-2415.7716.3915.4015.45-0.47-2.95642,964102,4696.223.24
2022-05-2315.9216.3415.5215.920.070.44771,258122,8845.173.89
2022-05-2014.7915.9514.7915.851.107.46845,292130,5957.864.26
2022-05-1914.2014.8214.0814.750.211.44555,16780,0235.092.80
2022-05-1814.8815.2014.4814.54-0.45-3.00534,51478,6034.802.70
2022-05-1714.7215.0514.4314.990.171.15778,698115,1344.183.93
2022-05-1614.1114.8414.0014.820.886.31889,698128,8436.034.49
2022-05-1313.6014.2313.3413.940.251.83656,11791,2886.503.31
2022-05-1214.5014.6413.4913.69-0.58-4.06892,991125,1508.064.50
2022-05-1113.2514.3813.1514.270.987.37747,834103,7729.263.77
2022-05-1013.2113.6212.7513.29-0.45-3.28693,98091,3136.333.50
2022-05-0913.9713.9713.1813.74-0.37-2.62636,71786,6685.603.21
2022-05-0613.4214.8513.3714.110.292.10828,436118,02210.714.18
2022-05-0514.3514.3513.6113.82-0.23-1.641,047,392145,5535.275.28
2022-04-2913.4414.0512.9414.050.775.80801,528108,0628.364.04
2022-04-2812.2013.3112.1613.281.139.30738,81894,8469.473.73
2022-04-2711.1712.1611.1612.151.079.66646,34475,3719.033.26
2022-04-2611.8311.8510.8611.08-0.99-8.20955,310106,3658.204.82
2022-04-2512.4912.7412.0712.07-1.34-9.99528,68064,3445.002.67
2022-04-2213.2714.0513.1613.41-0.12-0.89575,70178,2726.582.90
2022-04-2114.3414.4913.4513.53-0.52-3.70490,96768,2657.402.48
2022-04-2014.7815.2513.8514.05-1.00-6.64556,60680,7039.302.81
2022-04-1915.0015.4414.6615.050.342.31567,72585,6475.302.86
2022-04-1814.6115.2514.4914.71-0.19-1.28627,66492,8475.103.17
2022-04-1515.9916.9714.6914.90-0.70-4.491,155,604181,29414.625.83
2022-04-1414.4615.8514.0215.601.027.00899,548134,96712.554.54
2022-04-1313.3614.7413.3014.581.188.81863,358123,07910.754.36
2022-04-1213.3713.8313.3013.400.100.75478,24264,7733.992.41
2022-04-1113.0013.6812.9013.30-0.26-1.92519,27269,1785.752.62
2022-04-0813.3013.8313.1013.560.292.19554,65975,0675.502.80
2022-04-0712.9513.5512.8713.270.322.47513,37068,1425.252.59
2022-04-0613.2613.4012.5412.95-0.35-2.63495,46863,5386.472.50
2022-04-0113.6113.9613.1013.30-0.50-3.62674,56590,4666.233.40
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式