山煤国际（600546）历史行情

以下为山煤国际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
2026-10-20	13.500	12.840	13.500	12.710	-0.660	-4.889%	3,016.84万	3.92亿	1.522%
2026-10-19	13.150	13.500	13.590	13.110	0.260	1.964%	14.93万	0.00亿	0.000%
2026-10-16	13.000	13.240	13.370	12.980	0.190	1.456%	15.43万	0.00亿	0.000%
2026-10-15	13.550	13.050	13.560	12.660	-0.660	-4.814%	29.93万	0.00亿	0.000%
2026-10-14	13.630	13.710	13.920	13.550	-0.070	-0.508%	15.76万	0.00亿	0.000%
2026-10-13	13.500	13.780	13.800	13.410	0.280	2.074%	19.54万	0.00亿	0.000%
2026-10-12	13.910	13.500	14.070	13.460	-0.400	-2.878%	21.35万	0.00亿	0.000%
2026-10-09	13.560	13.900	13.950	13.500	0.340	2.507%	21.10万	0.00亿	0.000%
2026-10-08	13.150	13.560	13.750	13.150	0.440	3.354%	21.04万	0.00亿	0.000%
2026-10-07	12.940	13.120	13.180	12.940	0.120	0.923%	1,094.70万	1.43亿	0.552%
2026-10-06	12.940	13.120	13.180	12.940	0.120	0.923%	1,094.70万	1.43亿	0.552%
2026-10-05	12.940	13.120	13.180	12.940	0.120	0.923%	1,094.70万	1.43亿	0.552%
2026-10-02	12.940	13.120	13.180	12.940	0.120	0.923%	1,094.70万	1.43亿	0.552%
2026-10-01	12.940	13.120	13.180	12.940	0.120	0.923%	1,094.70万	1.43亿	0.552%
2026-09-30	12.940	13.120	13.180	12.940	0.120	0.923%	10.95万	0.00亿	0.000%
2026-09-29	13.140	13.000	13.300	12.750	-0.220	-1.664%	15.91万	0.00亿	0.000%
2026-09-28	13.300	13.220	13.320	13.000	-0.140	-1.048%	13.24万	0.00亿	0.000%
2026-09-27	13.370	13.360	13.520	13.230	-0.010	-0.075%	1,316.60万	1.76亿	0.664%
2026-09-24	13.370	13.360	13.520	13.230	-0.010	-0.075%	13.17万	0.00亿	0.000%
2026-09-23	13.510	13.370	13.730	13.290	-0.270	-1.979%	12.97万	0.00亿	0.000%
2026-09-22	13.440	13.640	13.710	13.310	0.030	0.220%	18.21万	0.00亿	0.000%
2026-09-21	13.280	13.610	13.620	13.060	0.220	1.643%	20.22万	0.00亿	0.000%
2026-09-18	13.210	13.390	13.680	13.160	0.220	1.670%	19.54万	0.00亿	0.000%
2026-09-17	13.050	13.170	13.270	12.840	0.060	0.458%	19.18万	0.00亿	0.000%
2026-09-16	13.270	13.110	13.270	12.900	-0.120	-0.907%	19.90万	0.00亿	0.000%
2026-09-15	13.300	13.230	13.350	13.100	0.110	0.838%	13.75万	0.00亿	0.000%
2026-09-14	13.250	13.120	13.420	13.040	-0.180	-1.353%	14.83万	0.00亿	0.000%
2026-09-11	13.730	13.300	13.760	13.220	-0.440	-3.202%	20.33万	0.00亿	0.000%
2026-09-10	13.830	13.740	13.960	13.580	-0.130	-0.937%	23.39万	0.00亿	0.000%
2026-09-09	13.120	13.870	13.950	13.090	0.780	5.959%	36.68万	0.00亿	0.000%
2026-09-08	12.940	13.090	13.110	12.880	0.130	1.003%	16.92万	0.00亿	0.000%
2026-09-07	13.230	12.960	13.310	12.800	-0.210	-1.595%	24.60万	0.00亿	0.000%
2026-09-04	13.260	13.170	13.440	13.080	-0.090	-0.679%	22.52万	0.00亿	0.000%
2026-09-03	13.300	13.260	13.580	13.180	0.030	0.227%	24.52万	0.00亿	0.000%
2026-09-02	14.000	13.230	14.100	13.180	-0.540	-3.922%	34.56万	0.00亿	0.000%
2026-09-01	14.150	13.770	14.540	13.700	-0.490	-3.436%	43.96万	0.00亿	0.000%
2026-08-31	14.360	14.260	14.380	13.810	0.270	1.930%	29.64万	0.00亿	0.000%
2026-08-28	13.950	13.990	14.100	13.750	0.020	0.143%	16.84万	0.00亿	0.000%
2026-08-27	13.490	13.970	14.030	13.430	0.420	3.100%	21.78万	0.00亿	0.000%
2026-08-26	13.170	13.550	13.640	13.060	0.240	1.803%	22.03万	0.00亿	0.000%
2026-08-25	13.660	13.310	13.890	13.280	-0.350	-2.562%	29.51万	0.00亿	0.000%
2026-08-24	13.380	13.660	13.770	13.200	0.450	3.407%	40.03万	0.00亿	0.000%
2026-08-21	13.000	13.210	13.360	12.820	0.130	0.994%	21.84万	0.00亿	0.000%
2026-08-20	12.900	13.080	13.300	12.880	0.010	0.077%	19.81万	0.00亿	0.000%
2026-08-19	13.300	13.070	13.570	12.990	-0.160	-1.209%	25.12万	0.00亿	0.000%
2026-08-18	13.100	13.230	13.470	13.060	0.160	1.224%	29.13万	0.00亿	0.000%
2026-08-17	12.950	13.070	13.170	12.800	0.010	0.077%	20.71万	0.00亿	0.000%
2026-08-14	12.720	13.060	13.180	12.620	0.340	2.673%	23.97万	0.00亿	0.000%
2026-08-13	12.900	12.720	12.980	12.680	-0.230	-1.776%	18.32万	0.00亿	0.000%
2026-08-12	13.010	12.950	13.250	12.860	-0.160	-1.220%	16.08万	0.00亿	0.000%
2026-08-11	13.400	13.110	13.450	13.040	-0.190	-1.429%	23.85万	0.00亿	0.000%
2026-08-10	12.900	13.300	13.350	12.880	0.280	2.151%	29.07万	0.00亿	0.000%
2026-08-07	12.870	13.020	13.090	12.610	-0.200	-1.513%	41.31万	0.00亿	0.000%
2026-08-06	12.270	13.220	13.270	12.240	0.980	8.007%	60.96万	0.00亿	0.000%
2026-08-05	12.220	12.240	12.360	12.060	-0.070	-0.569%	17.08万	0.00亿	0.000%
2026-08-04	12.270	12.310	12.400	12.010	-0.020	-0.162%	21.44万	0.00亿	0.000%
2026-08-03	12.580	12.330	12.730	12.250	-0.300	-2.375%	27.04万	0.00亿	0.000%
2026-07-31	12.130	12.630	12.750	12.090	0.160	1.283%	24.23万	0.00亿	0.000%
2026-07-30	12.550	12.470	12.750	12.340	-0.020	-0.160%	19.70万	0.00亿	0.000%
2026-07-29	12.110	12.490	12.660	12.050	0.370	3.053%	28.03万	0.00亿	0.000%
2026-07-28	12.180	12.120	12.210	11.710	-0.270	-2.179%	29.63万	0.00亿	0.000%
2026-07-27	12.150	12.390	12.430	11.910	0.090	0.732%	22.03万	0.00亿	0.000%
2026-07-24	12.940	12.300	13.200	12.300	-0.740	-5.675%	25.98万	0.00亿	0.000%
2026-07-23	12.550	13.040	13.150	12.430	0.340	2.677%	31.87万	0.00亿	0.000%
2026-07-22	12.430	12.700	12.710	12.130	0.340	2.751%	29.09万	0.00亿	0.000%
2026-07-21	12.630	12.360	12.820	12.220	-0.440	-3.438%	32.95万	0.00亿	0.000%
2026-07-20	11.810	12.800	12.950	11.810	0.990	8.383%	35.58万	0.00亿	0.000%
2026-07-17	12.080	11.810	12.340	11.720	-0.220	-1.829%	22.56万	0.00亿	0.000%
2026-07-16	12.260	12.030	12.350	11.900	-0.235	-1.916%	20.09万	0.00亿	0.000%
2026-07-15	12.045	12.265	12.415	11.995	-0.120	-0.969%	26.20万	0.00亿	0.000%
2026-07-14	11.525	12.385	12.425	11.515	0.850	7.369%	25.58万	0.00亿	0.000%
2026-07-13	11.535	11.535	11.685	11.365	0.110	0.963%	15.79万	0.00亿	0.000%
2026-07-10	11.735	11.425	11.735	11.295	-0.310	-2.642%	17.79万	0.00亿	0.000%
2026-07-09	11.775	11.735	12.175	11.655	-0.310	-2.574%	19.42万	0.00亿	0.000%
2026-07-08	11.645	12.045	12.345	11.625	0.470	4.060%	31.15万	0.00亿	0.000%
2026-07-07	12.575	11.575	12.575	11.485	-0.870	-6.991%	30.80万	0.00亿	0.000%
2026-07-06	12.195	12.445	12.565	11.895	0.140	1.138%	28.90万	0.00亿	0.000%
2026-07-03	11.755	12.305	12.405	11.645	0.740	6.399%	35.47万	0.00亿	0.000%
2026-07-02	10.925	11.565	11.755	10.855	0.620	5.665%	38.22万	0.00亿	0.000%
2026-07-01	10.565	10.945	11.195	10.445	0.370	3.499%	20.89万	0.00亿	0.000%
2026-06-30	10.855	10.575	10.895	10.465	-0.280	-2.579%	19.19万	0.00亿	0.000%
2026-06-29	10.955	10.855	10.985	10.595	0.000	0.000%	18.83万	0.00亿	0.000%
2026-06-26	11.435	10.855	11.475	10.825	-0.550	-4.822%	19.97万	0.00亿	0.000%
2026-06-25	11.645	11.405	11.805	11.365	-0.360	-3.060%	23.89万	0.00亿	0.000%
2026-06-24	11.945	11.765	11.985	11.595	-0.180	-1.507%	18.24万	0.00亿	0.000%
2026-06-23	12.085	11.945	12.415	11.925	-0.230	-1.889%	16.77万	0.00亿	0.000%
2026-06-22	11.955	12.175	12.345	11.735	0.220	1.840%	27.55万	0.00亿	0.000%
2026-06-18	12.225	11.955	12.225	11.895	-0.240	-1.968%	18.86万	0.00亿	0.000%
2026-06-17	12.345	12.195	12.485	12.115	-0.170	-1.375%	19.38万	0.00亿	0.000%
2026-06-16	12.295	12.365	12.465	12.095	0.010	0.081%	27.56万	0.00亿	0.000%
2026-06-15	12.715	12.355	12.945	12.195	-0.560	-4.336%	46.67万	0.00亿	0.000%
2026-06-12	12.545	12.915	13.295	12.425	0.240	1.893%	40.86万	0.00亿	0.000%
2026-06-11	12.795	12.675	13.005	12.645	-0.090	-0.705%	27.81万	0.00亿	0.000%
2026-06-10	13.215	12.765	13.305	12.695	-0.520	-3.914%	29.38万	0.00亿	0.000%
2026-06-09	13.155	13.285	13.525	12.965	0.010	0.075%	32.51万	0.00亿	0.000%
2026-06-08	13.745	13.275	13.925	13.055	-0.480	-3.490%	46.30万	0.00亿	0.000%
2026-06-05	13.985	13.755	14.195	13.635	-0.350	-2.481%	48.47万	0.00亿	0.000%
2026-06-04	14.045	14.105	14.895	13.625	-0.240	-1.673%	69.32万	0.00亿	0.000%
2026-06-03	13.665	14.345	14.515	13.325	0.280	1.991%	72.62万	0.00亿	0.000%
2026-06-02	14.545	14.065	15.375	13.875	-0.850	-5.699%	79.10万	0.00亿	0.000%
2026-06-01	13.525	14.915	14.915	13.195	1.390	10.277%	78.61万	0.00亿	0.000%
2026-05-29	13.295	13.525	13.715	13.175	0.200	1.501%	25.76万	0.00亿	0.000%
2026-05-28	13.145	13.325	13.665	13.105	0.130	0.985%	24.68万	0.00亿	0.000%
2026-05-27	12.955	13.195	13.345	12.805	0.220	1.696%	22.74万	0.00亿	0.000%
2026-05-26	12.995	12.975	13.495	12.855	-0.150	-1.143%	22.22万	0.00亿	0.000%
2026-05-25	13.145	13.125	13.515	12.975	0.390	3.062%	30.93万	0.00亿	0.000%
2026-05-22	13.035	12.735	13.065	12.655	-0.260	-2.001%	17.68万	0.00亿	0.000%
2026-05-21	13.255	12.995	13.285	12.975	-0.220	-1.665%	18.54万	0.00亿	0.000%
2026-05-20	13.325	13.215	13.395	13.075	-0.060	-0.452%	14.84万	0.00亿	0.000%
2026-05-19	13.295	13.275	13.545	13.235	-0.190	-1.411%	17.18万	0.00亿	0.000%
2026-05-18	13.305	13.465	13.565	13.125	0.160	1.203%	23.42万	0.00亿	0.000%
2026-05-15	13.095	13.305	13.525	12.915	0.330	2.543%	28.90万	0.00亿	0.000%
2026-05-14	13.315	12.975	13.375	12.945	-0.350	-2.627%	20.50万	0.00亿	0.000%
2026-05-13	13.455	13.325	13.785	13.145	-0.280	-2.058%	24.49万	0.00亿	0.000%
2026-05-12	13.345	13.605	13.775	13.295	0.220	1.644%	28.11万	0.00亿	0.000%
2026-05-11	13.175	13.385	13.595	13.135	0.290	2.215%	33.54万	0.00亿	0.000%
2026-05-08	13.545	13.095	13.815	12.985	-0.420	-3.108%	35.18万	0.00亿	0.000%
2026-05-07	13.775	13.515	13.825	13.275	-0.430	-3.084%	36.20万	0.00亿	0.000%
2026-05-06	13.545	13.945	13.985	13.095	0.240	1.751%	40.48万	0.00亿	0.000%
2026-04-30	13.285	13.705	13.805	13.265	0.330	2.467%	41.28万	0.00亿	0.000%
2026-04-29	13.015	13.375	13.645	12.995	0.180	1.364%	47.81万	0.00亿	0.000%
2026-04-28	12.495	13.195	13.295	12.465	0.660	5.265%	50.07万	0.00亿	0.000%
2026-04-27	12.255	12.535	12.625	12.215	0.320	2.620%	35.27万	0.00亿	0.000%
2026-04-24	12.145	12.215	12.475	12.055	-0.150	-1.213%	35.20万	0.00亿	0.000%
2026-04-23	11.625	12.365	12.435	11.625	0.610	5.189%	47.45万	0.00亿	0.000%
2026-04-22	11.745	11.755	12.045	11.685	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-21	11.675	11.825	11.875	11.565	0.220	1.896%	26.31万	0.00亿	0.000%
2026-04-20	11.615	11.605	11.925	11.345	0.000	0.000%	51.51万	0.00亿	0.000%
2026-04-17	11.595	11.305	11.655	11.245	0.000	0.000%	23.60万	0.00亿	0.000%
2026-04-16	11.530	11.600	11.640	11.440	0.070	0.610%	19.43万	2.31亿	0.980%
2026-04-15	11.455	11.525	11.595	11.105	0.000	0.000%	24.84万	0.00亿	0.000%
2026-04-14	11.275	11.495	11.505	11.205	0.120	1.055%	27.62万	0.00亿	0.000%
2026-04-13	11.135	11.375	11.605	11.085	0.000	0.000%	34.22万	0.00亿	0.000%
2026-04-10	10.795	11.025	11.175	10.775	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-09	10.785	10.855	10.935	10.685	0.000	0.000%	24.90万	0.00亿	0.000%
2026-04-08	10.675	10.825	10.855	10.565	0.000	0.000%	39.44万	0.00亿	0.000%
2026-04-07	10.645	10.875	10.885	10.595	0.000	0.000%	20.06万	0.00亿	0.000%
2026-04-03	10.905	10.695	10.995	10.665	0.000	0.000%	16.84万	0.00亿	0.000%
2026-04-02	10.885	10.945	11.095	10.835	0.000	0.000%	23.25万	0.00亿	0.000%
2026-04-01	10.705	10.815	10.965	10.535	0.000	0.000%	27.34万	0.00亿	0.000%