晋控煤业（601001）历史行情

以下为晋控煤业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
2026-10-15	17.650	17.750	17.990	17.200	-0.250	-1.389%	1,982.55万	3.50亿	1.185%
2026-10-14	16.910	18.000	18.150	16.730	0.950	5.572%	29.94万	0.00亿	0.000%
2026-10-13	16.650	17.050	17.150	16.410	0.410	2.464%	21.23万	0.00亿	0.000%
2026-10-12	17.710	16.640	17.990	16.600	-1.060	-5.989%	25.68万	0.00亿	0.000%
2026-10-09	17.340	17.700	17.900	17.300	0.300	1.724%	17.20万	0.00亿	0.000%
2026-10-08	17.190	17.400	17.450	16.960	0.190	1.104%	14.68万	0.00亿	0.000%
2026-10-07	16.900	17.210	17.450	16.900	0.210	1.235%	1,351.61万	2.32亿	0.808%
2026-10-06	16.900	17.210	17.450	16.900	0.210	1.235%	1,351.61万	2.32亿	0.808%
2026-10-05	16.900	17.210	17.450	16.900	0.210	1.235%	1,351.61万	2.32亿	0.808%
2026-10-02	16.900	17.210	17.450	16.900	0.210	1.235%	1,351.61万	2.32亿	0.808%
2026-10-01	16.900	17.210	17.450	16.900	0.210	1.235%	1,351.61万	2.32亿	0.808%
2026-09-30	16.900	17.210	17.450	16.900	0.210	1.235%	13.52万	0.00亿	0.000%
2026-09-29	17.600	17.000	17.730	16.800	-0.720	-4.063%	16.79万	0.00亿	0.000%
2026-09-28	17.610	17.720	17.750	17.290	0.070	0.397%	10.69万	0.00亿	0.000%
2026-09-27	18.000	17.650	18.180	17.640	-0.400	-2.216%	1,048.78万	1.87亿	0.627%
2026-09-24	18.000	17.650	18.180	17.640	-0.400	-2.216%	10.49万	0.00亿	0.000%
2026-09-23	18.160	18.050	18.490	17.880	-0.230	-1.258%	12.35万	0.00亿	0.000%
2026-09-22	17.380	18.280	18.510	17.280	0.670	3.805%	27.43万	0.00亿	0.000%
2026-09-21	16.750	17.610	17.800	16.650	0.800	4.759%	24.50万	0.00亿	0.000%
2026-09-18	16.620	16.810	16.890	16.500	-0.070	-0.415%	16.08万	0.00亿	0.000%
2026-09-17	16.760	16.880	17.150	16.510	-0.030	-0.177%	13.30万	0.00亿	0.000%
2026-09-16	17.030	16.910	17.190	16.530	-0.300	-1.743%	22.17万	0.00亿	0.000%
2026-09-15	16.750	17.210	17.380	16.600	0.610	3.675%	26.27万	0.00亿	0.000%
2026-09-14	16.590	16.600	17.000	16.480	-0.030	-0.180%	13.52万	0.00亿	0.000%
2026-09-11	17.050	16.630	17.190	16.570	-0.390	-2.291%	20.40万	0.00亿	0.000%
2026-09-10	17.600	17.020	17.770	16.870	-0.580	-3.295%	24.16万	0.00亿	0.000%
2026-09-09	16.490	17.600	17.780	16.450	1.120	6.796%	38.24万	0.00亿	0.000%
2026-09-08	16.400	16.480	16.630	16.260	0.100	0.611%	17.33万	0.00亿	0.000%
2026-09-07	16.670	16.380	16.880	16.200	-0.440	-2.616%	19.07万	0.00亿	0.000%
2026-09-04	16.280	16.820	17.060	16.130	0.590	3.635%	25.54万	0.00亿	0.000%
2026-09-03	16.300	16.230	16.580	16.200	-0.130	-0.795%	20.96万	0.00亿	0.000%
2026-09-02	17.800	16.360	17.980	16.310	-1.220	-6.940%	37.77万	0.00亿	0.000%
2026-09-01	18.180	17.580	18.750	17.500	-0.700	-3.829%	31.58万	0.00亿	0.000%
2026-08-31	18.550	18.280	18.840	18.180	-0.110	-0.598%	30.18万	0.00亿	0.000%
2026-08-28	18.530	18.390	18.950	18.030	-0.380	-2.025%	20.02万	0.00亿	0.000%
2026-08-27	18.020	18.770	18.980	18.000	0.640	3.530%	18.46万	0.00亿	0.000%
2026-08-26	17.580	18.130	18.430	17.440	0.430	2.429%	19.15万	0.00亿	0.000%
2026-08-25	17.240	17.700	18.110	17.240	0.420	2.431%	29.54万	0.00亿	0.000%
2026-08-24	16.690	17.280	17.600	16.650	0.440	2.613%	26.28万	0.00亿	0.000%
2026-08-21	17.100	16.840	17.580	16.810	-0.310	-1.808%	26.80万	0.00亿	0.000%
2026-08-20	16.920	17.150	17.690	16.920	-0.050	-0.291%	19.09万	0.00亿	0.000%
2026-08-19	17.650	17.200	17.780	17.070	-0.190	-1.093%	23.88万	0.00亿	0.000%
2026-08-18	17.120	17.390	17.590	17.020	0.270	1.577%	16.88万	0.00亿	0.000%
2026-08-17	17.160	17.120	17.300	16.960	-0.040	-0.233%	14.57万	0.00亿	0.000%
2026-08-14	17.130	17.160	17.430	16.880	0.000	0.000%	17.89万	0.00亿	0.000%
2026-08-13	17.310	17.160	17.510	17.030	-0.300	-1.718%	14.39万	0.00亿	0.000%
2026-08-12	17.310	17.460	17.680	17.310	-0.010	-0.057%	13.21万	0.00亿	0.000%
2026-08-11	18.590	17.470	18.600	17.390	-0.530	-2.944%	30.10万	0.00亿	0.000%
2026-08-10	17.210	18.000	18.050	17.000	0.720	4.167%	31.53万	0.00亿	0.000%
2026-08-07	17.430	17.280	17.630	17.000	-0.500	-2.812%	37.11万	0.00亿	0.000%
2026-08-06	16.280	17.780	17.860	16.280	1.540	9.483%	59.50万	0.00亿	0.000%
2026-08-05	16.050	16.240	16.370	15.880	0.070	0.433%	16.98万	0.00亿	0.000%
2026-08-04	16.000	16.170	16.330	15.610	0.200	1.252%	21.43万	0.00亿	0.000%
2026-08-03	16.400	15.970	16.630	15.970	-0.480	-2.918%	17.08万	0.00亿	0.000%
2026-07-31	15.750	16.450	16.520	15.740	0.390	2.428%	19.73万	0.00亿	0.000%
2026-07-30	16.370	16.060	16.740	15.940	-0.310	-1.894%	19.29万	0.00亿	0.000%
2026-07-29	16.300	16.370	16.700	16.020	-0.120	-0.728%	20.30万	0.00亿	0.000%
2026-07-28	16.090	16.490	16.520	15.580	0.020	0.121%	22.52万	0.00亿	0.000%
2026-07-27	15.800	16.470	16.530	15.590	0.010	0.061%	17.28万	0.00亿	0.000%
2026-07-24	17.660	16.460	17.880	16.460	-1.140	-6.477%	28.06万	0.00亿	0.000%
2026-07-23	17.420	17.600	17.920	17.160	-0.220	-1.235%	28.42万	0.00亿	0.000%
2026-07-22	18.090	17.820	18.220	17.340	-0.513	-2.798%	35.75万	0.00亿	0.000%
2026-07-21	18.563	18.333	18.773	17.683	-0.400	-2.135%	27.53万	0.00亿	0.000%
2026-07-20	17.253	18.733	18.733	17.133	1.750	10.304%	24.02万	0.00亿	0.000%
2026-07-17	17.713	16.983	18.033	16.913	-0.640	-3.632%	16.14万	0.00亿	0.000%
2026-07-16	17.503	17.623	18.093	17.333	0.040	0.227%	20.60万	0.00亿	0.000%
2026-07-15	16.803	17.583	17.773	16.433	0.780	4.642%	24.28万	0.00亿	0.000%
2026-07-14	16.273	16.803	17.143	16.163	0.650	4.024%	22.27万	0.00亿	0.000%
2026-07-13	16.423	16.153	16.823	15.753	-0.380	-2.298%	18.23万	0.00亿	0.000%
2026-07-10	16.843	16.533	16.953	16.113	-0.690	-4.006%	24.10万	0.00亿	0.000%
2026-07-09	18.143	17.223	18.143	17.183	-1.090	-5.952%	29.02万	0.00亿	0.000%
2026-07-08	17.153	18.313	18.923	17.063	1.160	6.763%	36.03万	0.00亿	0.000%
2026-07-07	17.953	17.153	18.133	16.933	-0.750	-4.189%	20.77万	0.00亿	0.000%
2026-07-06	16.913	17.903	17.963	16.833	0.690	4.009%	26.53万	0.00亿	0.000%
2026-07-03	17.033	17.213	17.453	17.003	0.290	1.714%	15.07万	0.00亿	0.000%
2026-07-02	17.333	16.923	17.753	16.813	-0.390	-2.253%	21.54万	0.00亿	0.000%
2026-07-01	16.933	17.313	17.603	16.503	0.470	2.790%	18.05万	0.00亿	0.000%
2026-06-30	17.813	16.843	17.953	16.693	-1.010	-5.657%	22.42万	0.00亿	0.000%
2026-06-29	16.973	17.853	18.093	16.483	0.920	5.433%	27.98万	0.00亿	0.000%
2026-06-26	18.023	16.933	18.153	16.853	-0.920	-5.153%	22.69万	0.00亿	0.000%
2026-06-25	17.963	17.853	18.733	17.783	-0.430	-2.352%	22.18万	0.00亿	0.000%
2026-06-24	18.403	18.283	18.673	17.803	-0.110	-0.598%	15.02万	0.00亿	0.000%
2026-06-23	18.513	18.393	19.383	18.333	-0.160	-0.862%	25.88万	0.00亿	0.000%
2026-06-22	18.253	18.553	18.813	17.953	0.160	0.870%	22.06万	0.00亿	0.000%
2026-06-18	18.633	18.393	18.693	18.103	-0.160	-0.862%	16.37万	0.00亿	0.000%
2026-06-17	19.023	18.553	19.053	18.363	-0.490	-2.573%	18.03万	0.00亿	0.000%
2026-06-16	18.903	19.043	19.463	18.313	-0.050	-0.262%	28.63万	0.00亿	0.000%
2026-06-15	19.753	19.093	19.973	18.453	-1.170	-5.774%	40.80万	0.00亿	0.000%
2026-06-12	19.413	20.263	20.853	19.413	0.270	1.350%	34.42万	0.00亿	0.000%
2026-06-11	19.953	19.993	20.613	19.543	0.190	0.959%	26.87万	0.00亿	0.000%
2026-06-10	20.523	19.803	20.803	19.593	-0.950	-4.578%	37.13万	0.00亿	0.000%
2026-06-09	20.783	20.753	21.363	20.283	-0.380	-1.798%	37.23万	0.00亿	0.000%
2026-06-08	20.953	21.133	22.443	20.433	-0.320	-1.492%	44.09万	0.00亿	0.000%
2026-06-05	21.473	21.453	22.083	20.803	-0.690	-3.116%	47.88万	0.00亿	0.000%
2026-06-04	20.853	22.143	23.353	20.153	0.810	3.797%	68.72万	0.00亿	0.000%
2026-06-03	19.653	21.333	22.173	19.133	1.230	6.118%	70.58万	0.00亿	0.000%
2026-06-02	20.233	20.103	21.673	19.673	0.450	2.290%	75.69万	0.00亿	0.000%
2026-06-01	17.873	19.653	19.653	17.653	1.840	10.330%	37.68万	0.00亿	0.000%
2026-05-29	17.183	17.813	17.953	17.133	0.630	3.666%	26.32万	0.00亿	0.000%
2026-05-28	16.753	17.183	17.583	16.573	0.440	2.628%	23.99万	0.00亿	0.000%
2026-05-27	16.333	16.743	17.133	16.093	0.380	2.322%	22.54万	0.00亿	0.000%
2026-05-26	16.673	16.363	16.913	16.083	-0.400	-2.386%	15.99万	0.00亿	0.000%
2026-05-25	17.053	16.763	17.493	16.653	0.510	3.138%	28.13万	0.00亿	0.000%
2026-05-22	16.653	16.253	16.783	15.993	-0.370	-2.226%	22.95万	0.00亿	0.000%
2026-05-21	16.903	16.623	17.243	16.563	-0.560	-3.259%	21.25万	0.00亿	0.000%
2026-05-20	17.153	17.183	17.683	17.073	0.000	0.000%	20.97万	0.00亿	0.000%
2026-05-19	17.753	17.183	18.043	17.153	-0.770	-4.289%	20.61万	0.00亿	0.000%
2026-05-18	17.073	17.953	17.953	16.913	0.780	4.542%	29.86万	0.00亿	0.000%
2026-05-15	16.453	17.173	17.433	16.323	0.720	4.376%	26.59万	0.00亿	0.000%
2026-05-14	16.733	16.453	17.033	16.453	-0.280	-1.673%	11.18万	0.00亿	0.000%
2026-05-13	17.353	16.733	17.533	16.503	-0.600	-3.462%	23.06万	0.00亿	0.000%
2026-05-12	17.383	17.333	17.643	17.233	-0.050	-0.288%	12.36万	0.00亿	0.000%
2026-05-11	17.503	17.383	17.893	17.293	0.120	0.695%	25.83万	0.00亿	0.000%
2026-05-08	17.723	17.263	17.823	17.063	-0.350	-1.987%	18.35万	0.00亿	0.000%
2026-05-07	18.383	17.613	18.433	17.333	-1.160	-6.179%	35.00万	0.00亿	0.000%
2026-05-06	18.483	18.773	18.823	18.203	-0.010	-0.053%	23.07万	0.00亿	0.000%
2026-04-30	18.663	18.783	19.073	18.253	0.010	0.053%	23.77万	0.00亿	0.000%
2026-04-29	18.523	18.773	19.403	18.353	0.230	1.240%	29.41万	0.00亿	0.000%
2026-04-28	16.353	18.543	18.773	16.333	1.140	6.551%	35.27万	0.00亿	0.000%
2026-04-27	17.223	17.403	17.743	17.093	0.010	0.057%	12.68万	0.00亿	0.000%
2026-04-24	17.413	17.393	17.623	17.163	-0.010	-0.057%	14.54万	0.00亿	0.000%
2026-04-23	17.133	17.403	17.733	16.973	0.370	2.172%	20.67万	0.00亿	0.000%
2026-04-22	17.003	17.033	17.203	16.753	0.170	1.008%	12.90万	0.00亿	0.000%
2026-04-21	16.293	16.863	17.253	16.293	0.500	3.056%	17.37万	0.00亿	0.000%
2026-04-20	16.273	16.363	16.773	16.163	-0.020	-0.122%	10.85万	0.00亿	0.000%
2026-04-17	16.413	16.383	16.543	16.103	0.000	0.000%	12.33万	0.00亿	0.000%
2026-04-16	16.450	16.480	16.740	16.110	0.220	1.350%	21.84万	3.72亿	1.310%
2026-04-15	15.783	16.263	16.413	15.523	0.000	0.000%	18.35万	0.00亿	0.000%
2026-04-14	15.773	15.883	15.933	15.633	0.020	0.126%	9.45万	0.00亿	0.000%
2026-04-13	16.243	15.863	16.333	15.753	0.000	0.000%	12.90万	0.00亿	0.000%
2026-04-10	15.613	15.993	16.173	15.433	0.000	0.000%	19.47万	0.00亿	0.000%
2026-04-09	15.503	15.603	15.903	15.473	0.000	0.000%	18.52万	0.00亿	0.000%
2026-04-08	15.753	15.583	15.753	15.003	0.000	0.000%	35.61万	0.00亿	0.000%
2026-04-07	15.823	16.283	16.353	15.623	0.000	0.000%	13.19万	0.00亿	0.000%
2026-04-03	16.153	15.833	16.183	15.723	0.000	0.000%	13.42万	0.00亿	0.000%
2026-04-02	15.893	16.023	16.373	15.753	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-01	15.533	15.873	16.213	15.303	0.000	0.000%	24.16万	0.00亿	0.000%