恒源煤电（600971）历史行情
以下为恒源煤电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 | 8.310 | 8.380 | 8.470 | 8.270 | 0.040 | 0.480% | 735.08万 | 0.62亿 | 0.613% |
| 2026-10-13 | 8.180 | 8.340 | 8.390 | 8.100 | 0.170 | 2.080% | 15.71万 | 1.30亿 | 1.310% |
| 2026-10-12 | 8.380 | 8.170 | 8.600 | 8.130 | -0.220 | -2.620% | 14.37万 | 1.19亿 | 1.200% |
| 2026-10-09 | 8.440 | 8.390 | 8.560 | 8.370 | -0.040 | -0.470% | 15.40万 | 1.30亿 | 1.280% |
| 2026-10-08 | 8.250 | 8.430 | 8.480 | 8.160 | 0.240 | 2.930% | 15.50万 | 1.30亿 | 1.290% |
| 2026-10-07 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.614% | 737.61万 | 0.60亿 | 0.615% |
| 2026-10-06 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.614% | 737.61万 | 0.60亿 | 0.615% |
| 2026-10-05 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.614% | 737.61万 | 0.60亿 | 0.615% |
| 2026-10-02 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.614% | 737.61万 | 0.60亿 | 0.615% |
| 2026-10-01 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.614% | 737.61万 | 0.60亿 | 0.615% |
| 2026-09-30 | 8.140 | 8.190 | 8.270 | 8.110 | 0.050 | 0.610% | 7.38万 | 0.60亿 | 0.610% |
| 2026-09-29 | 8.290 | 8.140 | 8.370 | 8.080 | -0.240 | -2.860% | 10.75万 | 0.88亿 | 0.900% |
| 2026-09-28 | 8.410 | 8.380 | 8.480 | 8.180 | -0.080 | -0.950% | 12.28万 | 1.02亿 | 1.020% |
| 2026-09-27 | 8.350 | 8.460 | 8.540 | 8.320 | 0.080 | 0.955% | 1,190.98万 | 1.01亿 | 0.992% |
| 2026-09-24 | 8.350 | 8.460 | 8.540 | 8.320 | 0.080 | 0.950% | 11.91万 | 1.01亿 | 0.990% |
| 2026-09-23 | 8.430 | 8.380 | 8.580 | 8.370 | -0.110 | -1.300% | 9.21万 | 0.78亿 | 0.770% |
| 2026-09-22 | 8.480 | 8.490 | 8.540 | 8.340 | -0.050 | -0.590% | 11.83万 | 1.00亿 | 0.990% |
| 2026-09-21 | 8.320 | 8.540 | 8.550 | 8.280 | 0.200 | 2.400% | 12.91万 | 1.09亿 | 1.080% |
| 2026-09-18 | 8.370 | 8.340 | 8.510 | 8.320 | -0.100 | -1.180% | 11.20万 | 0.94亿 | 0.930% |
| 2026-09-17 | 8.570 | 8.440 | 8.580 | 8.400 | -0.140 | -1.630% | 11.13万 | 0.94亿 | 0.930% |
| 2026-09-16 | 8.520 | 8.580 | 8.610 | 8.450 | 0.000 | 0.000% | 13.12万 | 1.12亿 | 1.090% |
| 2026-09-15 | 8.680 | 8.580 | 8.700 | 8.510 | 0.050 | 0.590% | 9.46万 | 0.81亿 | 0.790% |
| 2026-09-14 | 8.620 | 8.530 | 8.760 | 8.510 | -0.090 | -1.040% | 14.30万 | 1.23亿 | 1.190% |
| 2026-09-11 | 8.720 | 8.620 | 8.910 | 8.560 | -0.120 | -1.370% | 19.01万 | 1.66亿 | 1.580% |
| 2026-09-10 | 8.960 | 8.740 | 9.020 | 8.720 | -0.220 | -2.460% | 15.42万 | 1.36亿 | 1.290% |
| 2026-09-09 | 8.760 | 8.960 | 9.090 | 8.720 | 0.140 | 1.590% | 15.99万 | 1.43亿 | 1.330% |
| 2026-09-08 | 8.720 | 8.820 | 8.850 | 8.640 | 0.110 | 1.260% | 14.48万 | 1.27亿 | 1.210% |
| 2026-09-07 | 8.810 | 8.710 | 8.950 | 8.680 | -0.230 | -2.570% | 16.98万 | 1.49亿 | 1.420% |
| 2026-09-04 | 8.850 | 8.940 | 9.020 | 8.810 | 0.070 | 0.790% | 15.74万 | 1.41亿 | 1.310% |
| 2026-09-03 | 8.790 | 8.870 | 9.120 | 8.710 | 0.130 | 1.490% | 22.43万 | 2.00亿 | 1.870% |
| 2026-09-02 | 9.110 | 8.740 | 9.190 | 8.700 | -0.210 | -2.350% | 32.41万 | 2.87亿 | 2.700% |
| 2026-09-01 | 9.110 | 8.950 | 9.490 | 8.870 | -0.240 | -2.610% | 45.53万 | 4.16亿 | 3.790% |
| 2026-08-31 | 9.050 | 9.190 | 9.360 | 8.920 | 0.170 | 1.880% | 30.42万 | 2.80亿 | 2.540% |
| 2026-08-28 | 8.960 | 9.020 | 9.080 | 8.850 | 0.060 | 0.670% | 18.58万 | 1.67亿 | 1.550% |
| 2026-08-27 | 8.840 | 8.960 | 9.010 | 8.770 | 0.050 | 0.560% | 17.40万 | 1.55亿 | 1.450% |
| 2026-08-26 | 8.650 | 8.910 | 8.940 | 8.580 | 0.180 | 2.060% | 25.79万 | 2.27亿 | 2.150% |
| 2026-08-25 | 8.680 | 8.730 | 8.810 | 8.630 | 0.050 | 0.580% | 32.28万 | 2.81亿 | 2.690% |
| 2026-08-24 | 8.760 | 8.680 | 8.900 | 8.530 | -0.020 | -0.230% | 24.07万 | 2.08亿 | 2.010% |
| 2026-08-21 | 8.670 | 8.700 | 8.760 | 8.440 | 0.030 | 0.350% | 25.93万 | 2.24亿 | 2.160% |
| 2026-08-20 | 8.510 | 8.670 | 8.800 | 8.450 | 0.090 | 1.050% | 28.04万 | 2.43亿 | 2.340% |
| 2026-08-19 | 8.350 | 8.580 | 8.720 | 8.330 | 0.220 | 2.630% | 32.45万 | 2.78亿 | 2.700% |
| 2026-08-18 | 8.260 | 8.360 | 8.470 | 8.230 | 0.090 | 1.090% | 12.47万 | 1.04亿 | 1.040% |
| 2026-08-17 | 8.380 | 8.270 | 8.430 | 8.180 | -0.090 | -1.080% | 15.77万 | 1.30亿 | 1.310% |
| 2026-08-14 | 8.290 | 8.360 | 8.450 | 8.140 | 0.070 | 0.840% | 15.07万 | 1.26亿 | 1.260% |
| 2026-08-13 | 8.270 | 8.290 | 8.330 | 8.130 | -0.010 | -0.120% | 13.92万 | 1.15亿 | 1.160% |
| 2026-08-12 | 8.360 | 8.300 | 8.470 | 8.260 | -0.130 | -1.540% | 13.10万 | 1.09亿 | 1.090% |
| 2026-08-11 | 8.490 | 8.430 | 8.500 | 8.160 | 0.000 | 0.000% | 17.45万 | 1.46亿 | 1.450% |
| 2026-08-10 | 8.160 | 8.430 | 8.450 | 8.100 | 0.270 | 3.310% | 21.43万 | 1.79亿 | 1.790% |
| 2026-08-07 | 8.200 | 8.160 | 8.220 | 7.960 | -0.100 | -1.210% | 20.52万 | 1.66亿 | 1.710% |
| 2026-08-06 | 7.780 | 8.260 | 8.340 | 7.780 | 0.360 | 4.560% | 28.86万 | 2.35亿 | 2.410% |
| 2026-08-05 | 7.830 | 7.900 | 7.910 | 7.750 | -0.010 | -0.130% | 11.42万 | 0.90亿 | 0.950% |
| 2026-08-04 | 8.030 | 7.910 | 8.060 | 7.780 | -0.090 | -1.130% | 12.35万 | 0.97亿 | 1.030% |
| 2026-08-03 | 7.860 | 8.000 | 8.160 | 7.840 | 0.100 | 1.270% | 19.26万 | 1.55亿 | 1.600% |
| 2026-07-31 | 7.800 | 7.900 | 7.960 | 7.750 | 0.000 | 0.000% | 14.85万 | 1.17亿 | 1.240% |
| 2026-07-30 | 7.840 | 7.900 | 7.960 | 7.750 | 0.070 | 0.890% | 15.80万 | 1.24亿 | 1.320% |
| 2026-07-29 | 7.480 | 7.830 | 7.880 | 7.480 | 0.200 | 2.620% | 16.71万 | 1.29亿 | 1.390% |
| 2026-07-28 | 7.620 | 7.630 | 7.680 | 7.380 | -0.070 | -0.910% | 15.56万 | 1.17亿 | 1.300% |
| 2026-07-27 | 7.520 | 7.700 | 7.760 | 7.320 | 0.080 | 1.050% | 16.73万 | 1.28亿 | 1.390% |
| 2026-07-24 | 7.950 | 7.620 | 7.980 | 7.610 | -0.230 | -2.930% | 14.16万 | 1.10亿 | 1.180% |
| 2026-07-23 | 7.660 | 7.850 | 7.890 | 7.630 | 0.170 | 2.210% | 16.30万 | 1.27亿 | 1.360% |
| 2026-07-22 | 7.700 | 7.680 | 7.770 | 7.530 | -0.010 | -0.130% | 19.09万 | 1.46亿 | 1.590% |
| 2026-07-21 | 7.800 | 7.690 | 7.940 | 7.640 | -0.180 | -2.290% | 24.92万 | 1.94亿 | 2.080% |
| 2026-07-20 | 7.840 | 7.870 | 7.900 | 7.640 | 0.230 | 3.010% | 28.40万 | 2.21亿 | 2.370% |
| 2026-07-17 | 7.910 | 7.640 | 8.020 | 7.610 | -0.210 | -2.680% | 22.52万 | 1.76亿 | 1.880% |
| 2026-07-16 | 7.850 | 7.850 | 8.030 | 7.700 | -0.080 | -1.010% | 20.06万 | 1.57亿 | 1.670% |
| 2026-07-15 | 7.460 | 7.930 | 7.950 | 7.260 | 0.520 | 7.020% | 27.45万 | 2.13亿 | 2.290% |
| 2026-07-14 | 7.230 | 7.410 | 7.480 | 7.170 | 0.230 | 3.200% | 19.00万 | 1.40亿 | 1.580% |
| 2026-07-13 | 7.180 | 7.180 | 7.210 | 6.970 | 0.150 | 2.130% | 13.07万 | 0.93亿 | 1.090% |
| 2026-07-10 | 7.010 | 7.030 | 7.140 | 6.900 | -0.020 | -0.280% | 10.88万 | 0.76亿 | 0.910% |
| 2026-07-09 | 7.140 | 7.050 | 7.230 | 7.030 | -0.120 | -1.670% | 13.12万 | 0.93亿 | 1.090% |
| 2026-07-08 | 7.040 | 7.170 | 7.360 | 7.040 | 0.090 | 1.270% | 17.83万 | 1.29亿 | 1.490% |
| 2026-07-07 | 7.430 | 7.080 | 7.450 | 7.080 | -0.310 | -4.190% | 13.91万 | 1.00亿 | 1.160% |
| 2026-07-06 | 7.250 | 7.390 | 7.420 | 7.110 | 0.140 | 1.930% | 14.81万 | 1.08亿 | 1.230% |
| 2026-07-03 | 7.110 | 7.250 | 7.310 | 7.110 | 0.060 | 0.830% | 12.83万 | 0.93亿 | 1.070% |
| 2026-07-02 | 7.140 | 7.190 | 7.390 | 7.110 | 0.050 | 0.700% | 13.92万 | 1.00亿 | 1.160% |
| 2026-07-01 | 6.900 | 7.140 | 7.200 | 6.820 | 0.240 | 3.480% | 13.29万 | 0.94亿 | 1.110% |
| 2026-06-30 | 6.980 | 6.900 | 7.110 | 6.790 | -0.160 | -2.270% | 14.45万 | 0.99亿 | 1.200% |
| 2026-06-29 | 6.910 | 7.060 | 7.130 | 6.730 | 0.110 | 1.580% | 14.41万 | 1.00亿 | 1.200% |
| 2026-06-26 | 7.270 | 6.950 | 7.300 | 6.900 | -0.200 | -2.800% | 15.26万 | 1.07亿 | 1.270% |
| 2026-06-25 | 7.250 | 7.150 | 7.410 | 7.110 | -0.190 | -2.590% | 13.64万 | 0.98亿 | 1.140% |
| 2026-06-24 | 7.590 | 7.340 | 7.660 | 7.200 | -0.250 | -3.290% | 17.35万 | 1.27亿 | 1.450% |
| 2026-06-23 | 7.350 | 7.590 | 7.690 | 7.320 | 0.150 | 2.020% | 18.89万 | 1.43亿 | 1.570% |
| 2026-06-22 | 7.340 | 7.440 | 7.460 | 7.020 | 0.140 | 1.920% | 25.00万 | 1.81亿 | 2.080% |
| 2026-06-18 | 7.230 | 7.300 | 7.340 | 7.110 | 0.060 | 0.830% | 18.40万 | 1.33亿 | 1.530% |
| 2026-06-17 | 7.390 | 7.240 | 7.510 | 7.210 | -0.210 | -2.820% | 16.42万 | 1.20亿 | 1.370% |
| 2026-06-16 | 7.680 | 7.450 | 7.740 | 7.440 | -0.280 | -3.620% | 22.78万 | 1.72亿 | 1.900% |
| 2026-06-15 | 7.830 | 7.730 | 7.890 | 7.590 | -0.210 | -2.640% | 21.91万 | 1.70亿 | 1.830% |
| 2026-06-12 | 7.760 | 7.940 | 7.990 | 7.640 | 0.180 | 2.320% | 16.81万 | 1.32亿 | 1.400% |
| 2026-06-11 | 7.790 | 7.760 | 7.910 | 7.630 | 0.040 | 0.520% | 14.10万 | 1.10亿 | 1.170% |
| 2026-06-10 | 7.940 | 7.720 | 8.010 | 7.690 | -0.300 | -3.740% | 23.61万 | 1.84亿 | 1.970% |
| 2026-06-09 | 8.090 | 8.020 | 8.190 | 7.880 | -0.170 | -2.080% | 22.60万 | 1.81亿 | 1.880% |
| 2026-06-08 | 8.200 | 8.190 | 8.580 | 8.060 | -0.190 | -2.270% | 30.74万 | 2.53亿 | 2.560% |
| 2026-06-05 | 8.380 | 8.380 | 8.620 | 8.270 | -0.100 | -1.180% | 29.22万 | 2.46亿 | 2.440% |
| 2026-06-04 | 8.180 | 8.480 | 8.570 | 8.120 | 0.330 | 4.050% | 45.14万 | 3.79亿 | 3.760% |
| 2026-06-03 | 7.930 | 8.150 | 8.200 | 7.850 | 0.200 | 2.520% | 26.93万 | 2.16亿 | 2.240% |
| 2026-06-02 | 8.210 | 7.950 | 8.300 | 7.920 | -0.290 | -3.520% | 37.44万 | 3.03亿 | 3.120% |
| 2026-06-01 | 7.770 | 8.240 | 8.260 | 7.710 | 0.580 | 7.570% | 41.32万 | 3.33亿 | 3.440% |
| 2026-05-29 | 7.500 | 7.660 | 7.760 | 7.460 | 0.230 | 3.100% | 23.44万 | 1.78亿 | 1.950% |
| 2026-05-28 | 7.280 | 7.430 | 7.560 | 7.210 | 0.150 | 2.060% | 22.76万 | 1.75亿 | 1.900% |
| 2026-05-27 | 7.150 | 7.280 | 7.390 | 7.090 | 0.090 | 1.250% | 17.53万 | 1.31亿 | 1.460% |
| 2026-05-26 | 7.190 | 7.190 | 7.380 | 7.100 | -0.090 | -1.240% | 14.62万 | 1.09亿 | 1.220% |
| 2026-05-25 | 7.260 | 7.280 | 7.480 | 7.160 | 0.270 | 3.850% | 25.47万 | 1.92亿 | 2.120% |
| 2026-05-22 | 7.160 | 7.010 | 7.160 | 6.970 | -0.040 | -0.570% | 12.93万 | 0.94亿 | 1.080% |
| 2026-05-21 | 7.310 | 7.050 | 7.350 | 7.050 | -0.330 | -4.470% | 19.82万 | 1.47亿 | 1.650% |
| 2026-05-20 | 7.600 | 7.380 | 7.660 | 7.330 | -0.230 | -3.020% | 16.33万 | 1.25亿 | 1.360% |
| 2026-05-19 | 7.630 | 7.610 | 7.890 | 7.560 | -0.020 | -0.260% | 15.91万 | 1.26亿 | 1.330% |
| 2026-05-18 | 7.510 | 7.630 | 7.650 | 7.400 | 0.150 | 2.010% | 15.94万 | 1.24亿 | 1.330% |
| 2026-05-15 | 7.390 | 7.480 | 7.580 | 7.350 | 0.130 | 1.770% | 15.31万 | 1.18亿 | 1.280% |
| 2026-05-14 | 7.470 | 7.350 | 7.500 | 7.330 | -0.090 | -1.210% | 13.32万 | 1.02亿 | 1.110% |
| 2026-05-13 | 7.560 | 7.440 | 7.650 | 7.430 | -0.150 | -1.980% | 17.37万 | 1.35亿 | 1.450% |
| 2026-05-12 | 7.670 | 7.590 | 7.900 | 7.500 | -0.110 | -1.430% | 15.60万 | 1.23亿 | 1.300% |
| 2026-05-11 | 7.580 | 7.700 | 7.900 | 7.550 | 0.110 | 1.450% | 20.10万 | 1.60亿 | 1.680% |
| 2026-05-08 | 7.740 | 7.590 | 7.740 | 7.580 | -0.020 | -0.260% | 14.90万 | 1.18亿 | 1.240% |
| 2026-05-07 | 8.060 | 7.610 | 8.060 | 7.580 | -0.520 | -6.400% | 24.41万 | 1.94亿 | 2.030% |
| 2026-05-06 | 8.030 | 8.130 | 8.170 | 7.940 | 0.090 | 1.120% | 22.58万 | 1.88亿 | 1.880% |
| 2026-04-30 | 7.970 | 8.040 | 8.110 | 7.820 | 0.030 | 0.370% | 23.93万 | 1.97亿 | 1.990% |
| 2026-04-29 | 7.930 | 8.010 | 8.080 | 7.900 | 0.080 | 1.010% | 19.87万 | 1.64亿 | 1.660% |
| 2026-04-28 | 7.780 | 7.930 | 7.980 | 7.690 | 0.070 | 0.890% | 25.65万 | 2.08亿 | 2.140% |
| 2026-04-27 | 7.720 | 7.860 | 7.930 | 7.600 | 0.120 | 1.550% | 27.58万 | 2.24亿 | 2.300% |
| 2026-04-24 | 7.530 | 7.740 | 7.780 | 7.530 | 0.200 | 2.650% | 28.74万 | 2.28亿 | 2.390% |
| 2026-04-23 | 7.190 | 7.540 | 7.570 | 7.160 | 0.290 | 4.000% | 20.14万 | 1.55亿 | 1.680% |
| 2026-04-22 | 7.240 | 7.250 | 7.330 | 7.170 | -0.040 | -0.550% | 10.41万 | 0.78亿 | 0.870% |
| 2026-04-21 | 7.230 | 7.290 | 7.400 | 7.180 | 0.070 | 0.970% | 13.30万 | 1.00亿 | 1.110% |
| 2026-04-20 | 7.010 | 7.220 | 7.430 | 6.900 | 0.270 | 3.880% | 22.73万 | 1.68亿 | 1.890% |
| 2026-04-17 | 7.040 | 6.950 | 7.080 | 6.930 | -0.100 | -1.420% | 8.32万 | 0.60亿 | 0.690% |
| 2026-04-16 | 7.080 | 7.050 | 7.120 | 6.970 | -0.030 | -0.420% | 7.32万 | 0.53亿 | 0.610% |
| 2026-04-15 | 7.020 | 7.080 | 7.090 | 6.880 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.070 | 7.040 | 7.180 | 6.960 | -0.120 | -1.676% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.140 | 7.160 | 7.380 | 7.100 | 0.000 | 0.000% | 17.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.010 | 7.110 | 7.240 | 6.950 | 0.000 | 0.000% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.930 | 7.020 | 7.060 | 6.870 | 0.000 | 0.000% | 19.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.960 | 6.910 | 7.040 | 6.860 | 0.000 | 0.000% | 21.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.950 | 7.090 | 7.100 | 6.840 | 0.000 | 0.000% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.120 | 6.930 | 7.130 | 6.890 | 0.000 | 0.000% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.250 | 7.110 | 7.330 | 7.100 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.160 | 7.240 | 7.450 | 7.100 | 0.000 | 0.000% | 27.95万 | 0.00亿 | 0.000% |