冀中能源（000937）历史行情

以下为冀中能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	4.460	4.490	4.550	4.440	0.030	0.673%	3,458.52万	1.56亿	0.916%
2026-10-13	4.450	4.460	4.480	4.410	-0.010	-0.220%	27.56万	1.22亿	0.730%
2026-10-12	4.560	4.470	4.610	4.420	-0.070	-1.540%	40.24万	1.81亿	1.070%
2026-10-09	4.450	4.540	4.560	4.450	0.090	2.020%	40.11万	1.81亿	1.060%
2026-10-08	4.400	4.450	4.470	4.390	0.050	1.140%	40.24万	1.79亿	1.070%
2026-10-07	4.340	4.400	4.410	4.330	0.040	0.917%	2,385.79万	1.05亿	0.632%
2026-10-06	4.340	4.400	4.410	4.330	0.040	0.917%	2,385.79万	1.05亿	0.632%
2026-10-05	4.340	4.400	4.410	4.330	0.040	0.917%	2,385.79万	1.05亿	0.632%
2026-10-02	4.340	4.400	4.410	4.330	0.040	0.917%	2,385.79万	1.05亿	0.632%
2026-10-01	4.340	4.400	4.410	4.330	0.040	0.917%	2,385.79万	1.05亿	0.632%
2026-09-30	4.340	4.400	4.410	4.330	0.040	0.920%	23.86万	1.05亿	0.630%
2026-09-29	4.380	4.360	4.390	4.320	-0.020	-0.460%	21.63万	0.94亿	0.570%
2026-09-28	4.400	4.380	4.410	4.300	-0.040	-0.900%	31.30万	1.36亿	0.830%
2026-09-27	4.370	4.420	4.440	4.370	0.030	0.683%	3,328.01万	1.47亿	0.881%
2026-09-24	4.370	4.420	4.440	4.370	0.030	0.680%	33.28万	1.47亿	0.880%
2026-09-23	4.470	4.390	4.480	4.380	-0.090	-2.010%	31.64万	1.39亿	0.840%
2026-09-22	4.470	4.480	4.500	4.410	-0.020	-0.440%	36.30万	1.61亿	0.960%
2026-09-21	4.410	4.500	4.520	4.370	0.090	2.040%	42.37万	1.88亿	1.120%
2026-09-18	4.440	4.410	4.440	4.400	-0.040	-0.900%	26.18万	1.16亿	0.690%
2026-09-17	4.440	4.450	4.470	4.380	0.000	0.000%	33.90万	1.50亿	0.900%
2026-09-16	4.480	4.450	4.490	4.400	-0.060	-1.330%	35.25万	1.57亿	0.930%
2026-09-15	4.460	4.510	4.520	4.440	0.050	1.120%	39.97万	1.79亿	1.060%
2026-09-14	4.500	4.460	4.530	4.420	-0.070	-1.550%	54.51万	2.43亿	1.440%
2026-09-11	4.550	4.530	4.600	4.450	-0.070	-1.520%	87.49万	3.96亿	2.320%
2026-09-10	4.770	4.600	4.810	4.560	-0.200	-4.170%	82.88万	3.84亿	2.190%
2026-09-09	4.830	4.800	4.890	4.750	-0.020	-0.410%	64.88万	3.12亿	1.720%
2026-09-08	4.720	4.820	4.840	4.700	0.110	2.340%	36.33万	1.74亿	0.960%
2026-09-07	4.860	4.710	4.890	4.660	-0.140	-2.890%	39.07万	1.85亿	1.030%
2026-09-04	4.980	4.850	5.000	4.830	-0.130	-2.610%	36.10万	1.77亿	0.960%
2026-09-03	5.040	4.980	5.130	4.960	-0.050	-0.990%	38.30万	1.93亿	1.010%
2026-09-02	5.350	5.030	5.390	5.010	-0.290	-5.450%	57.15万	2.94亿	1.510%
2026-09-01	5.390	5.320	5.540	5.300	-0.080	-1.480%	66.89万	3.63亿	1.770%
2026-08-31	5.270	5.400	5.440	5.240	0.130	2.470%	59.98万	3.21亿	1.590%
2026-08-28	5.130	5.270	5.290	5.100	0.130	2.530%	56.32万	2.95亿	1.490%
2026-08-27	4.960	5.140	5.150	4.940	0.200	4.050%	52.71万	2.67亿	1.400%
2026-08-26	4.830	4.940	4.960	4.820	0.080	1.650%	30.42万	1.50亿	0.810%
2026-08-25	4.810	4.860	4.920	4.800	0.040	0.830%	26.06万	1.27亿	0.690%
2026-08-24	4.720	4.820	4.840	4.710	0.120	2.550%	34.60万	1.66亿	0.920%
2026-08-21	4.670	4.700	4.750	4.650	0.010	0.210%	21.38万	1.01亿	0.570%
2026-08-20	4.590	4.690	4.710	4.580	0.060	1.300%	27.15万	1.27亿	0.720%
2026-08-19	4.620	4.630	4.680	4.570	0.030	0.650%	23.46万	1.09亿	0.620%
2026-08-18	4.640	4.600	4.680	4.590	-0.060	-1.290%	20.80万	0.96亿	0.550%
2026-08-17	4.700	4.660	4.740	4.640	-0.040	-0.850%	13.11万	0.61亿	0.350%
2026-08-14	4.630	4.700	4.720	4.600	0.050	1.080%	15.25万	0.71亿	0.400%
2026-08-13	4.700	4.650	4.700	4.620	-0.040	-0.850%	11.38万	0.53亿	0.300%
2026-08-12	4.710	4.690	4.760	4.680	-0.060	-1.260%	12.86万	0.61亿	0.340%
2026-08-11	4.800	4.750	4.800	4.690	0.010	0.210%	16.81万	0.80亿	0.440%
2026-08-10	4.680	4.740	4.780	4.650	0.060	1.280%	18.92万	0.90亿	0.500%
2026-08-07	4.700	4.680	4.730	4.590	-0.060	-1.270%	24.56万	1.14亿	0.650%
2026-08-06	4.590	4.740	4.740	4.590	0.130	2.820%	30.30万	1.42亿	0.800%
2026-08-05	4.660	4.610	4.690	4.570	-0.060	-1.280%	23.59万	1.09亿	0.620%
2026-08-04	4.770	4.670	4.780	4.650	-0.080	-1.680%	18.44万	0.86亿	0.490%
2026-08-03	4.710	4.750	4.830	4.700	0.010	0.210%	21.47万	1.03亿	0.570%
2026-07-31	4.720	4.740	4.760	4.650	-0.010	-0.210%	24.34万	1.14亿	0.640%
2026-07-30	4.790	4.750	4.830	4.720	-0.030	-0.630%	18.49万	0.88亿	0.490%
2026-07-29	4.640	4.780	4.800	4.630	0.140	3.020%	25.44万	1.21亿	0.670%
2026-07-28	4.750	4.640	4.750	4.560	-0.120	-2.520%	26.24万	1.21亿	0.690%
2026-07-27	4.760	4.760	4.800	4.710	-0.040	-0.830%	23.26万	1.11亿	0.620%
2026-07-24	4.890	4.800	4.980	4.770	-0.070	-1.440%	34.27万	1.67亿	0.910%
2026-07-23	4.720	4.870	4.880	4.690	0.150	3.180%	31.59万	1.53亿	0.840%
2026-07-22	4.680	4.720	4.750	4.610	0.050	1.070%	28.49万	1.33亿	0.750%
2026-07-21	4.600	4.670	4.740	4.550	0.050	1.080%	35.57万	1.66亿	0.940%
2026-07-20	4.460	4.620	4.650	4.460	0.130	2.900%	31.09万	1.43亿	0.820%
2026-07-17	4.500	4.490	4.590	4.470	-0.010	-0.220%	28.99万	1.32亿	0.770%
2026-07-16	4.490	4.500	4.540	4.430	0.010	0.220%	19.52万	0.88亿	0.520%
2026-07-15	4.410	4.490	4.520	4.370	0.070	1.580%	17.64万	0.79亿	0.470%
2026-07-14	4.310	4.420	4.450	4.290	0.100	2.310%	19.34万	0.85亿	0.510%
2026-07-13	4.250	4.320	4.340	4.220	0.080	1.890%	13.78万	0.59亿	0.360%
2026-07-10	4.180	4.240	4.260	4.130	0.030	0.710%	15.85万	0.67亿	0.420%
2026-07-09	4.260	4.210	4.290	4.190	-0.070	-1.640%	12.79万	0.54亿	0.340%
2026-07-08	4.220	4.280	4.340	4.220	0.030	0.710%	15.91万	0.68亿	0.420%
2026-07-07	4.430	4.250	4.440	4.220	-0.180	-4.060%	20.42万	0.87亿	0.540%
2026-07-06	4.290	4.430	4.460	4.220	0.160	3.750%	28.95万	1.27亿	0.770%
2026-07-03	4.180	4.270	4.320	4.170	0.100	2.400%	18.35万	0.78亿	0.490%
2026-07-02	4.090	4.170	4.190	4.070	0.100	2.460%	20.63万	0.85亿	0.550%
2026-07-01	3.970	4.070	4.110	3.940	0.090	2.260%	19.80万	0.80亿	0.520%
2026-06-30	4.000	3.980	4.020	3.930	-0.030	-0.750%	14.35万	0.57亿	0.380%
2026-06-29	3.890	4.010	4.040	3.810	0.120	3.080%	22.37万	0.88亿	0.590%
2026-06-26	4.040	3.890	4.060	3.870	-0.170	-4.190%	27.59万	1.09亿	0.730%
2026-06-25	4.200	4.060	4.210	4.040	-0.170	-4.020%	27.80万	1.14亿	0.740%
2026-06-24	4.410	4.230	4.440	4.210	-0.180	-4.080%	23.35万	1.00亿	0.620%
2026-06-23	4.440	4.410	4.520	4.400	-0.070	-1.560%	22.58万	1.00亿	0.600%
2026-06-22	4.440	4.480	4.540	4.340	0.010	0.220%	23.54万	1.05亿	0.620%
2026-06-18	4.610	4.470	4.610	4.380	-0.160	-3.460%	29.94万	1.33亿	0.790%
2026-06-17	4.730	4.630	4.730	4.600	-0.050	-1.070%	21.45万	0.99亿	0.570%
2026-06-16	4.820	4.680	4.850	4.660	-0.170	-3.510%	37.52万	1.98亿	1.090%
2026-06-15	4.950	4.850	4.960	4.800	-0.130	-2.610%	34.06万	1.86亿	0.990%
2026-06-12	4.800	4.980	4.980	4.750	0.180	3.750%	34.11万	1.87亿	0.990%
2026-06-11	4.680	4.800	4.850	4.670	0.120	2.560%	31.01万	1.66亿	0.900%
2026-06-10	4.870	4.680	4.890	4.660	-0.250	-5.070%	47.33万	2.50亿	1.380%
2026-06-09	5.030	4.930	5.070	4.840	-0.160	-3.140%	30.78万	1.70亿	0.900%
2026-06-08	5.190	5.090	5.230	5.050	-0.140	-2.680%	33.87万	1.94亿	0.990%
2026-06-05	5.150	5.230	5.290	5.130	0.040	0.770%	43.95万	2.57亿	1.280%
2026-06-04	5.060	5.190	5.250	5.050	0.120	2.370%	61.01万	3.53亿	1.780%
2026-06-03	4.960	5.070	5.120	4.900	0.080	1.600%	47.42万	2.66亿	1.380%
2026-06-02	5.030	4.990	5.090	4.980	-0.060	-1.190%	40.09万	2.26亿	1.170%
2026-06-01	4.870	5.050	5.050	4.810	0.200	4.120%	56.93万	3.17亿	1.660%
2026-05-29	4.840	4.850	4.940	4.790	0.030	0.620%	27.96万	1.53亿	0.810%
2026-05-28	4.760	4.820	4.860	4.750	0.060	1.260%	15.17万	0.82亿	0.440%
2026-05-27	4.830	4.760	4.850	4.740	-0.100	-2.060%	18.27万	0.98亿	0.530%
2026-05-26	4.860	4.860	4.900	4.820	-0.070	-1.420%	14.90万	0.81亿	0.430%
2026-05-25	4.880	4.930	5.030	4.870	0.140	2.920%	28.87万	1.59亿	0.840%
2026-05-22	4.800	4.790	4.830	4.750	-0.010	-0.210%	10.81万	0.58亿	0.310%
2026-05-21	4.840	4.800	4.860	4.790	-0.050	-1.030%	11.18万	0.60亿	0.330%
2026-05-20	4.880	4.850	4.890	4.840	-0.020	-0.410%	8.80万	0.48亿	0.260%
2026-05-19	4.850	4.870	4.890	4.850	0.000	0.000%	9.60万	0.52亿	0.280%
2026-05-18	4.840	4.870	4.890	4.790	0.020	0.410%	15.80万	0.86亿	0.460%
2026-05-15	4.880	4.850	4.890	4.830	-0.030	-0.610%	19.85万	1.08亿	0.580%
2026-05-14	4.930	4.880	4.940	4.860	-0.060	-1.210%	23.20万	1.27亿	0.680%
2026-05-13	4.950	4.940	4.990	4.920	0.020	0.410%	25.79万	1.43亿	0.750%
2026-05-12	5.060	4.920	5.070	4.910	-0.130	-2.570%	42.75万	2.38亿	1.250%
2026-05-11	5.110	5.050	5.160	5.040	-0.140	-2.700%	44.42万	2.53亿	1.290%
2026-05-08	5.050	5.190	5.270	5.020	0.140	2.770%	63.44万	3.67亿	1.850%
2026-05-07	5.070	5.050	5.140	4.950	-0.030	-0.590%	35.92万	2.02亿	1.050%
2026-05-06	5.020	5.080	5.090	4.970	0.060	1.200%	27.30万	1.54亿	0.800%
2026-04-30	5.070	5.020	5.080	4.970	-0.060	-1.180%	27.75万	1.56亿	0.810%
2026-04-29	5.100	5.080	5.120	5.010	-0.070	-1.360%	28.88万	1.64亿	0.840%
2026-04-28	5.050	5.150	5.170	5.050	0.100	1.980%	24.94万	1.43亿	0.730%
2026-04-27	5.030	5.050	5.080	5.000	0.000	0.000%	15.81万	0.90亿	0.460%
2026-04-24	5.070	5.050	5.100	5.020	-0.020	-0.390%	19.78万	1.12亿	0.580%
2026-04-23	4.960	5.070	5.090	4.950	0.100	2.010%	29.79万	1.68亿	0.870%
2026-04-22	4.950	4.970	5.000	4.930	0.020	0.400%	16.74万	0.93亿	0.490%
2026-04-21	4.870	4.950	4.950	4.860	0.080	1.640%	18.30万	1.01亿	0.530%
2026-04-20	4.920	4.870	4.940	4.860	-0.070	-1.420%	19.35万	1.06亿	0.560%
2026-04-17	4.950	4.940	4.960	4.930	-0.010	-0.200%	10.87万	0.60亿	0.320%
2026-04-16	4.930	4.950	4.960	4.930	0.010	0.200%	13.68万	0.76亿	0.400%
2026-04-15	4.955	4.936	4.964	4.909	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-14	4.982	4.973	4.991	4.927	0.000	0.000%	14.73万	0.00亿	0.000%
2026-04-13	4.955	4.973	5.027	4.927	0.000	0.000%	17.50万	0.00亿	0.000%
2026-04-10	4.927	4.955	4.982	4.900	0.000	0.000%	17.45万	0.00亿	0.000%
2026-04-09	4.955	4.900	4.982	4.891	0.000	0.000%	17.60万	0.00亿	0.000%
2026-04-08	4.909	4.964	4.964	4.882	0.000	0.000%	26.60万	0.00亿	0.000%
2026-04-07	4.909	4.982	4.982	4.827	0.000	0.000%	22.13万	0.00亿	0.000%
2026-04-03	5.046	4.900	5.046	4.873	0.000	0.000%	24.56万	0.00亿	0.000%
2026-04-02	5.100	5.046	5.146	5.018	0.000	0.000%	26.96万	0.00亿	0.000%
2026-04-01	5.136	5.100	5.164	5.073	0.000	0.000%	22.54万	0.00亿	0.000%