陕西煤业（601225）历史行情

以下为陕西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
2026-10-19	28.050	28.190	28.600	27.760	-0.090	-0.318%	37.15万	0.00亿	0.000%
2026-10-16	27.600	28.280	28.500	27.440	0.180	0.641%	40.00万	0.00亿	0.000%
2026-10-15	27.990	28.100	28.350	27.150	0.020	0.071%	45.38万	0.00亿	0.000%
2026-10-14	27.360	28.080	28.100	27.230	0.610	2.221%	37.32万	0.00亿	0.000%
2026-10-13	27.470	27.470	27.870	27.260	0.120	0.439%	44.39万	0.00亿	0.000%
2026-10-12	27.010	27.350	27.550	27.010	0.380	1.409%	37.35万	0.00亿	0.000%
2026-10-09	26.720	26.970	27.300	26.520	0.370	1.391%	40.04万	0.00亿	0.000%
2026-10-08	26.270	26.600	26.920	25.760	0.570	2.190%	41.74万	0.00亿	0.000%
2026-10-07	25.590	26.030	26.300	25.460	0.370	1.442%	3,835.63万	9.99亿	0.396%
2026-10-06	25.590	26.030	26.300	25.460	0.370	1.442%	3,835.63万	9.99亿	0.396%
2026-10-05	25.590	26.030	26.300	25.460	0.370	1.442%	3,835.63万	9.99亿	0.396%
2026-10-02	25.590	26.030	26.300	25.460	0.370	1.442%	3,835.63万	9.99亿	0.396%
2026-10-01	25.590	26.030	26.300	25.460	0.370	1.442%	3,835.63万	9.99亿	0.396%
2026-09-30	25.590	26.030	26.300	25.460	0.370	1.442%	38.36万	0.00亿	0.000%
2026-09-29	25.960	25.660	26.080	25.060	-0.190	-0.735%	37.52万	0.00亿	0.000%
2026-09-28	25.510	25.850	26.000	25.250	0.020	0.077%	30.89万	0.00亿	0.000%
2026-09-27	25.600	25.830	26.100	25.480	0.150	0.584%	2,892.93万	7.46亿	0.298%
2026-09-24	25.600	25.830	26.100	25.480	0.150	0.584%	28.93万	0.00亿	0.000%
2026-09-23	25.890	25.680	26.220	25.500	-0.350	-1.345%	22.44万	0.00亿	0.000%
2026-09-22	25.450	26.030	26.110	25.100	0.330	1.284%	33.83万	0.00亿	0.000%
2026-09-21	25.100	25.700	25.750	24.910	0.500	1.984%	30.79万	0.00亿	0.000%
2026-09-18	25.350	25.200	25.490	25.100	-0.220	-0.865%	27.36万	0.00亿	0.000%
2026-09-17	25.690	25.420	25.690	25.210	-0.270	-1.051%	23.32万	0.00亿	0.000%
2026-09-16	25.840	25.690	26.060	25.400	-0.130	-0.503%	24.77万	0.00亿	0.000%
2026-09-15	26.150	25.820	26.290	25.670	-0.130	-0.501%	26.92万	0.00亿	0.000%
2026-09-14	26.000	25.950	26.500	25.810	-0.100	-0.384%	32.46万	0.00亿	0.000%
2026-09-11	26.200	26.050	26.360	25.780	-0.040	-0.153%	41.50万	0.00亿	0.000%
2026-09-10	26.510	26.090	26.650	25.930	-0.450	-1.696%	31.17万	0.00亿	0.000%
2026-09-09	25.680	26.540	26.600	25.540	0.830	3.228%	42.87万	0.00亿	0.000%
2026-09-08	25.690	25.710	25.850	25.350	0.020	0.078%	41.73万	0.00亿	0.000%
2026-09-07	26.050	25.690	26.240	25.260	-0.550	-2.096%	50.48万	0.00亿	0.000%
2026-09-04	26.280	26.240	26.450	25.920	0.000	0.000%	33.47万	0.00亿	0.000%
2026-09-03	26.010	26.240	26.690	25.920	0.140	0.536%	28.52万	0.00亿	0.000%
2026-09-02	27.150	26.100	27.280	25.940	-0.620	-2.320%	44.03万	0.00亿	0.000%
2026-09-01	27.470	26.720	27.800	26.600	-0.900	-3.259%	45.00万	0.00亿	0.000%
2026-08-31	27.250	27.620	27.620	26.910	0.550	2.032%	49.90万	0.00亿	0.000%
2026-08-28	27.150	27.070	27.280	26.500	0.070	0.259%	26.84万	0.00亿	0.000%
2026-08-27	26.300	27.000	27.270	26.250	0.650	2.467%	39.94万	0.00亿	0.000%
2026-08-26	26.290	26.350	26.590	26.090	-0.170	-0.641%	29.15万	0.00亿	0.000%
2026-08-25	26.650	26.520	26.820	26.290	0.020	0.075%	32.26万	0.00亿	0.000%
2026-08-24	25.790	26.500	26.880	25.580	0.770	2.993%	58.39万	0.00亿	0.000%
2026-08-21	25.440	25.730	26.110	25.300	0.180	0.705%	30.07万	0.00亿	0.000%
2026-08-20	25.330	25.550	26.100	25.270	-0.040	-0.156%	29.33万	0.00亿	0.000%
2026-08-19	25.920	25.590	26.100	25.510	0.090	0.353%	44.69万	0.00亿	0.000%
2026-08-18	25.160	25.500	25.950	25.150	0.270	1.070%	49.93万	0.00亿	0.000%
2026-08-17	25.370	25.230	25.990	25.100	-0.140	-0.552%	26.63万	0.00亿	0.000%
2026-08-14	25.040	25.370	25.610	24.700	0.290	1.156%	36.09万	0.00亿	0.000%
2026-08-13	25.020	25.080	25.360	24.680	-0.120	-0.476%	29.99万	0.00亿	0.000%
2026-08-12	25.770	25.200	26.190	25.110	-0.730	-2.815%	34.31万	0.00亿	0.000%
2026-08-11	26.250	25.930	26.370	25.590	-0.110	-0.422%	45.17万	0.00亿	0.000%
2026-08-10	24.950	26.040	26.190	24.940	1.000	3.994%	40.10万	0.00亿	0.000%
2026-08-07	24.830	25.040	25.340	24.500	0.160	0.643%	48.46万	0.00亿	0.000%
2026-08-06	23.900	24.880	25.100	23.900	0.990	4.144%	55.22万	0.00亿	0.000%
2026-08-05	23.900	23.890	24.040	23.370	-0.030	-0.125%	41.54万	0.00亿	0.000%
2026-08-04	24.130	23.920	24.260	23.570	-0.260	-1.075%	47.86万	0.00亿	0.000%
2026-08-03	24.600	24.180	24.860	24.110	-0.620	-2.500%	35.68万	0.00亿	0.000%
2026-07-31	24.000	24.800	24.800	23.770	0.060	0.243%	47.33万	0.00亿	0.000%
2026-07-30	24.700	24.740	25.000	24.590	0.100	0.406%	26.26万	0.00亿	0.000%
2026-07-29	24.380	24.640	24.990	24.340	0.240	0.984%	41.18万	0.00亿	0.000%
2026-07-28	24.570	24.400	24.570	23.940	-0.160	-0.651%	34.80万	0.00亿	0.000%
2026-07-27	24.400	24.560	24.790	24.010	-0.140	-0.567%	51.11万	0.00亿	0.000%
2026-07-24	25.440	24.700	25.600	24.610	-0.550	-2.178%	36.50万	0.00亿	0.000%
2026-07-23	24.650	25.250	25.470	24.520	0.360	1.446%	51.42万	0.00亿	0.000%
2026-07-22	23.860	24.890	24.890	23.800	0.910	3.795%	54.63万	0.00亿	0.000%
2026-07-21	24.700	23.980	25.050	23.800	-1.020	-4.080%	81.29万	0.00亿	0.000%
2026-07-20	24.300	25.000	25.170	24.110	0.700	2.881%	83.06万	0.00亿	0.000%
2026-07-17	23.910	24.300	24.560	23.750	0.430	1.801%	51.07万	0.00亿	0.000%
2026-07-16	24.610	23.870	24.770	23.720	-0.740	-3.007%	39.36万	0.00亿	0.000%
2026-07-15	24.360	24.610	25.180	24.110	0.060	0.244%	44.75万	0.00亿	0.000%
2026-07-14	23.730	24.550	24.920	23.730	0.600	2.505%	64.30万	0.00亿	0.000%
2026-07-13	23.030	23.950	24.110	22.700	1.030	4.494%	63.00万	0.00亿	0.000%
2026-07-10	22.580	22.920	23.220	22.240	0.110	0.482%	37.59万	0.00亿	0.000%
2026-07-09	23.060	22.810	23.650	22.780	-0.740	-3.142%	43.21万	0.00亿	0.000%
2026-07-08	22.980	23.550	24.000	22.600	0.680	2.973%	54.58万	0.00亿	0.000%
2026-07-07	22.900	22.870	23.080	22.430	-0.240	-1.039%	49.62万	0.00亿	0.000%
2026-07-06	21.530	23.110	23.300	21.360	1.570	7.289%	74.45万	0.00亿	0.000%
2026-07-03	21.690	21.540	22.190	21.360	0.040	0.186%	53.19万	0.00亿	0.000%
2026-07-02	21.100	21.500	21.780	21.020	0.530	2.527%	64.25万	0.00亿	0.000%
2026-07-01	20.350	20.970	21.220	20.020	0.620	3.047%	59.58万	0.00亿	0.000%
2026-06-30	20.920	20.350	21.010	20.050	-0.650	-3.095%	56.59万	0.00亿	0.000%
2026-06-29	20.850	21.000	21.360	20.550	0.300	1.449%	53.40万	0.00亿	0.000%
2026-06-26	20.900	20.700	21.230	20.530	-0.001	-0.005%	48.15万	0.00亿	0.000%
2026-06-25	20.711	20.701	21.191	20.491	-0.430	-2.035%	65.38万	0.00亿	0.000%
2026-06-24	21.771	21.131	21.841	21.071	-0.540	-2.492%	47.21万	0.00亿	0.000%
2026-06-23	22.291	21.671	22.791	21.601	-0.720	-3.216%	54.09万	0.00亿	0.000%
2026-06-22	22.061	22.391	22.591	21.691	0.330	1.496%	56.57万	0.00亿	0.000%
2026-06-18	22.391	22.061	22.821	22.051	-0.610	-2.691%	42.99万	0.00亿	0.000%
2026-06-17	23.511	22.671	23.571	22.621	-0.820	-3.491%	42.27万	0.00亿	0.000%
2026-06-16	24.231	23.491	24.491	23.351	-0.860	-3.532%	65.16万	0.00亿	0.000%
2026-06-15	25.561	24.351	25.561	24.121	-1.740	-6.669%	80.01万	0.00亿	0.000%
2026-06-12	25.641	26.091	26.191	25.401	0.070	0.269%	54.54万	0.00亿	0.000%
2026-06-11	25.861	26.021	26.191	25.251	0.300	1.166%	60.96万	0.00亿	0.000%
2026-06-10	26.091	25.721	26.251	25.541	-0.370	-1.418%	66.65万	0.00亿	0.000%
2026-06-09	26.051	26.091	26.591	25.681	-0.800	-2.975%	66.47万	0.00亿	0.000%
2026-06-08	26.161	26.891	27.091	25.621	0.660	2.516%	71.76万	0.00亿	0.000%
2026-06-05	26.431	26.231	27.171	26.101	-0.270	-1.019%	51.98万	0.00亿	0.000%
2026-06-04	25.941	26.501	27.291	25.861	0.290	1.106%	74.36万	0.00亿	0.000%
2026-06-03	25.021	26.211	26.681	24.951	0.750	2.946%	68.34万	0.00亿	0.000%
2026-06-02	25.861	25.461	26.421	25.191	-0.400	-1.547%	69.99万	0.00亿	0.000%
2026-06-01	24.861	25.861	25.971	24.691	1.030	4.148%	86.06万	0.00亿	0.000%
2026-05-29	23.691	24.831	24.831	23.601	1.080	4.547%	65.09万	0.00亿	0.000%
2026-05-28	23.531	23.751	24.251	23.511	0.000	0.000%	53.20万	0.00亿	0.000%
2026-05-27	23.191	23.751	23.781	22.881	0.710	3.081%	50.17万	0.00亿	0.000%
2026-05-26	22.841	23.041	23.381	22.671	0.060	0.261%	47.53万	0.00亿	0.000%
2026-05-25	23.291	22.981	23.931	22.851	0.570	2.543%	83.09万	0.00亿	0.000%
2026-05-22	22.631	22.411	22.741	21.911	-0.100	-0.444%	47.39万	0.00亿	0.000%
2026-05-21	23.041	22.511	23.161	22.511	-0.750	-3.224%	41.40万	0.00亿	0.000%
2026-05-20	23.451	23.261	23.721	23.221	-0.220	-0.937%	32.11万	0.00亿	0.000%
2026-05-19	23.351	23.481	23.841	23.271	0.000	0.000%	35.14万	0.00亿	0.000%
2026-05-18	23.061	23.481	23.731	22.951	0.530	2.309%	65.80万	0.00亿	0.000%
2026-05-15	22.511	22.951	23.171	22.231	0.520	2.318%	48.03万	0.00亿	0.000%
2026-05-14	22.521	22.431	22.931	22.371	-0.110	-0.488%	38.96万	0.00亿	0.000%
2026-05-13	22.941	22.541	23.071	22.451	-0.340	-1.486%	53.69万	0.00亿	0.000%
2026-05-12	22.991	22.881	23.201	22.821	-0.040	-0.175%	38.93万	0.00亿	0.000%
2026-05-11	23.191	22.921	23.661	22.821	0.000	0.000%	51.92万	0.00亿	0.000%
2026-05-08	23.171	22.921	23.361	22.851	-0.250	-1.079%	41.50万	0.00亿	0.000%
2026-05-07	24.541	23.171	24.571	23.091	-1.820	-7.283%	75.69万	0.00亿	0.000%
2026-05-06	24.961	24.991	25.091	24.081	-0.230	-0.912%	57.42万	0.00亿	0.000%
2026-04-30	25.211	25.221	25.591	24.821	0.000	0.000%	39.48万	0.00亿	0.000%
2026-04-29	24.851	25.221	25.791	24.791	0.120	0.478%	53.73万	0.00亿	0.000%
2026-04-28	24.191	25.101	25.241	24.191	0.630	2.574%	54.91万	0.00亿	0.000%
2026-04-27	24.251	24.471	24.861	23.871	-0.920	-3.623%	70.77万	0.00亿	0.000%
2026-04-24	25.111	25.391	25.921	24.991	0.180	0.714%	49.53万	0.00亿	0.000%
2026-04-23	24.481	25.211	25.521	24.431	0.640	2.605%	52.68万	0.00亿	0.000%
2026-04-22	24.781	24.571	25.041	24.401	0.000	0.000%	46.22万	0.00亿	0.000%
2026-04-21	23.611	24.591	24.791	23.611	0.980	4.151%	54.84万	0.00亿	0.000%
2026-04-20	23.851	23.611	24.161	23.311	0.000	0.000%	41.67万	0.00亿	0.000%
2026-04-17	24.171	23.891	24.331	23.841	0.000	0.000%	23.06万	0.00亿	0.000%
2026-04-16	24.250	24.080	24.410	23.990	-0.170	-0.700%	32.30万	8.10亿	0.330%
2026-04-15	23.841	24.251	24.341	23.651	0.000	0.000%	28.49万	0.00亿	0.000%
2026-04-14	24.321	24.101	24.411	23.871	-0.310	-1.270%	32.71万	0.00亿	0.000%
2026-04-13	24.581	24.411	24.681	24.201	0.000	0.000%	25.38万	0.00亿	0.000%
2026-04-10	24.361	24.321	24.611	24.051	0.000	0.000%	28.68万	0.00亿	0.000%
2026-04-09	24.431	24.361	24.771	24.201	0.000	0.000%	30.44万	0.00亿	0.000%
2026-04-08	23.971	24.371	24.541	23.711	0.000	0.000%	48.43万	0.00亿	0.000%
2026-04-07	24.371	24.941	25.041	24.191	0.000	0.000%	28.14万	0.00亿	0.000%
2026-04-03	24.971	24.451	24.971	24.321	0.000	0.000%	17.99万	0.00亿	0.000%
2026-04-02	24.721	24.841	25.071	24.621	0.000	0.000%	25.69万	0.00亿	0.000%
2026-04-01	24.501	24.471	25.271	23.991	0.000	0.000%	48.80万	0.00亿	0.000%