山煤国际(600546) 历史交易数据
| 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(%) |
| 2022-06-24 | 17.76 | 18.80 | 17.46 | 18.12 | 0.19 | 1.06 | 844,148 | 153,715 | 7.47 | 4.26 |
| 2022-06-23 | 17.44 | 18.08 | 16.48 | 17.93 | 0.75 | 4.37 | 960,190 | 166,753 | 9.31 | 4.84 |
| 2022-06-22 | 17.80 | 18.42 | 17.15 | 17.18 | -0.54 | -3.05 | 854,058 | 151,855 | 7.17 | 4.31 |
| 2022-06-21 | 17.30 | 18.20 | 17.20 | 17.72 | 0.33 | 1.90 | 840,242 | 150,279 | 5.75 | 4.24 |
| 2022-06-20 | 17.85 | 17.93 | 16.70 | 17.39 | -1.17 | -6.30 | 1,432,392 | 244,056 | 6.63 | 7.23 |
| 2022-06-17 | 19.05 | 19.49 | 18.21 | 18.56 | -1.19 | -6.03 | 1,129,054 | 211,984 | 6.48 | 5.70 |
| 2022-06-16 | 19.60 | 20.46 | 18.69 | 19.75 | 0.09 | 0.46 | 1,165,835 | 226,128 | 9.00 | 5.88 |
| 2022-06-15 | 20.61 | 21.60 | 19.66 | 19.66 | -1.22 | -5.84 | 801,824 | 165,579 | 9.29 | 4.04 |
| 2022-06-14 | 19.90 | 21.33 | 19.75 | 20.88 | 0.16 | 0.77 | 774,091 | 159,910 | 7.63 | 3.90 |
| 2022-06-13 | 21.45 | 21.45 | 19.88 | 20.72 | -0.73 | -3.40 | 966,715 | 198,607 | 7.32 | 4.88 |
| 2022-06-10 | 20.98 | 21.95 | 20.28 | 21.45 | 0.36 | 1.71 | 835,640 | 176,774 | 7.92 | 4.22 |
| 2022-06-09 | 19.70 | 21.66 | 19.35 | 21.09 | 1.40 | 7.11 | 1,083,537 | 226,437 | 11.73 | 5.47 |
| 2022-06-08 | 19.19 | 19.85 | 18.75 | 19.69 | 0.85 | 4.51 | 854,175 | 164,835 | 5.84 | 4.31 |
| 2022-06-07 | 17.98 | 19.45 | 17.47 | 18.84 | 0.94 | 5.25 | 849,549 | 157,581 | 11.06 | 4.29 |
| 2022-06-06 | 16.44 | 17.90 | 16.44 | 17.90 | 1.63 | 10.02 | 825,391 | 142,201 | 8.97 | 4.16 |
| 2022-06-02 | 17.58 | 17.58 | 16.16 | 16.27 | -1.66 | -9.26 | 861,220 | 143,284 | 7.92 | 4.34 |
| 2022-06-01 | 17.75 | 19.73 | 17.51 | 19.50 | 1.56 | 8.70 | 793,891 | 146,209 | 12.37 | 4.00 |
| 2022-05-31 | 18.06 | 18.20 | 17.55 | 17.94 | -0.37 | -2.02 | 599,015 | 106,608 | 3.55 | 3.02 |
| 2022-05-30 | 17.80 | 18.32 | 17.19 | 18.31 | 0.70 | 3.98 | 679,935 | 120,435 | 6.42 | 3.43 |
| 2022-05-27 | 17.41 | 18.15 | 17.06 | 17.61 | 0.21 | 1.21 | 852,416 | 150,480 | 6.26 | 4.30 |
| 2022-05-26 | 16.11 | 17.72 | 15.95 | 17.40 | 1.29 | 8.01 | 1,107,130 | 187,309 | 10.99 | 5.58 |
| 2022-05-25 | 15.70 | 16.15 | 15.16 | 16.11 | 0.66 | 4.27 | 698,740 | 109,494 | 6.41 | 3.52 |
| 2022-05-24 | 15.77 | 16.39 | 15.40 | 15.45 | -0.47 | -2.95 | 642,964 | 102,469 | 6.22 | 3.24 |
| 2022-05-23 | 15.92 | 16.34 | 15.52 | 15.92 | 0.07 | 0.44 | 771,258 | 122,884 | 5.17 | 3.89 |
| 2022-05-20 | 14.79 | 15.95 | 14.79 | 15.85 | 1.10 | 7.46 | 845,292 | 130,595 | 7.86 | 4.26 |
| 2022-05-19 | 14.20 | 14.82 | 14.08 | 14.75 | 0.21 | 1.44 | 555,167 | 80,023 | 5.09 | 2.80 |
| 2022-05-18 | 14.88 | 15.20 | 14.48 | 14.54 | -0.45 | -3.00 | 534,514 | 78,603 | 4.80 | 2.70 |
| 2022-05-17 | 14.72 | 15.05 | 14.43 | 14.99 | 0.17 | 1.15 | 778,698 | 115,134 | 4.18 | 3.93 |
| 2022-05-16 | 14.11 | 14.84 | 14.00 | 14.82 | 0.88 | 6.31 | 889,698 | 128,843 | 6.03 | 4.49 |
| 2022-05-13 | 13.60 | 14.23 | 13.34 | 13.94 | 0.25 | 1.83 | 656,117 | 91,288 | 6.50 | 3.31 |
| 2022-05-12 | 14.50 | 14.64 | 13.49 | 13.69 | -0.58 | -4.06 | 892,991 | 125,150 | 8.06 | 4.50 |
| 2022-05-11 | 13.25 | 14.38 | 13.15 | 14.27 | 0.98 | 7.37 | 747,834 | 103,772 | 9.26 | 3.77 |
| 2022-05-10 | 13.21 | 13.62 | 12.75 | 13.29 | -0.45 | -3.28 | 693,980 | 91,313 | 6.33 | 3.50 |
| 2022-05-09 | 13.97 | 13.97 | 13.18 | 13.74 | -0.37 | -2.62 | 636,717 | 86,668 | 5.60 | 3.21 |
| 2022-05-06 | 13.42 | 14.85 | 13.37 | 14.11 | 0.29 | 2.10 | 828,436 | 118,022 | 10.71 | 4.18 |
| 2022-05-05 | 14.35 | 14.35 | 13.61 | 13.82 | -0.23 | -1.64 | 1,047,392 | 145,553 | 5.27 | 5.28 |
| 2022-04-29 | 13.44 | 14.05 | 12.94 | 14.05 | 0.77 | 5.80 | 801,528 | 108,062 | 8.36 | 4.04 |
| 2022-04-28 | 12.20 | 13.31 | 12.16 | 13.28 | 1.13 | 9.30 | 738,818 | 94,846 | 9.47 | 3.73 |
| 2022-04-27 | 11.17 | 12.16 | 11.16 | 12.15 | 1.07 | 9.66 | 646,344 | 75,371 | 9.03 | 3.26 |
| 2022-04-26 | 11.83 | 11.85 | 10.86 | 11.08 | -0.99 | -8.20 | 955,310 | 106,365 | 8.20 | 4.82 |
| 2022-04-25 | 12.49 | 12.74 | 12.07 | 12.07 | -1.34 | -9.99 | 528,680 | 64,344 | 5.00 | 2.67 |
| 2022-04-22 | 13.27 | 14.05 | 13.16 | 13.41 | -0.12 | -0.89 | 575,701 | 78,272 | 6.58 | 2.90 |
| 2022-04-21 | 14.34 | 14.49 | 13.45 | 13.53 | -0.52 | -3.70 | 490,967 | 68,265 | 7.40 | 2.48 |
| 2022-04-20 | 14.78 | 15.25 | 13.85 | 14.05 | -1.00 | -6.64 | 556,606 | 80,703 | 9.30 | 2.81 |
| 2022-04-19 | 15.00 | 15.44 | 14.66 | 15.05 | 0.34 | 2.31 | 567,725 | 85,647 | 5.30 | 2.86 |
| 2022-04-18 | 14.61 | 15.25 | 14.49 | 14.71 | -0.19 | -1.28 | 627,664 | 92,847 | 5.10 | 3.17 |
| 2022-04-15 | 15.99 | 16.97 | 14.69 | 14.90 | -0.70 | -4.49 | 1,155,604 | 181,294 | 14.62 | 5.83 |
| 2022-04-14 | 14.46 | 15.85 | 14.02 | 15.60 | 1.02 | 7.00 | 899,548 | 134,967 | 12.55 | 4.54 |
| 2022-04-13 | 13.36 | 14.74 | 13.30 | 14.58 | 1.18 | 8.81 | 863,358 | 123,079 | 10.75 | 4.36 |
| 2022-04-12 | 13.37 | 13.83 | 13.30 | 13.40 | 0.10 | 0.75 | 478,242 | 64,773 | 3.99 | 2.41 |
| 2022-04-11 | 13.00 | 13.68 | 12.90 | 13.30 | -0.26 | -1.92 | 519,272 | 69,178 | 5.75 | 2.62 |
| 2022-04-08 | 13.30 | 13.83 | 13.10 | 13.56 | 0.29 | 2.19 | 554,659 | 75,067 | 5.50 | 2.80 |
| 2022-04-07 | 12.95 | 13.55 | 12.87 | 13.27 | 0.32 | 2.47 | 513,370 | 68,142 | 5.25 | 2.59 |
| 2022-04-06 | 13.26 | 13.40 | 12.54 | 12.95 | -0.35 | -2.63 | 495,468 | 63,538 | 6.47 | 2.50 |
| 2022-04-01 | 13.61 | 13.96 | 13.10 | 13.30 | -0.50 | -3.62 | 674,565 | 90,466 | 6.23 | 3.40 |
进入关怀模式
