平煤股份（601666）历史行情

以下为平煤股份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
2026-10-21	8.190	8.150	8.260	8.120	-0.040	-0.488%	1,093.46万	0.89亿	0.443%
2026-10-20	8.340	8.190	8.350	8.110	-0.140	-1.681%	2,023.38万	1.66亿	0.819%
2026-10-19	8.140	8.330	8.430	8.140	0.110	1.338%	19.24万	0.00亿	0.000%
2026-10-16	8.160	8.220	8.310	8.080	0.130	1.607%	23.40万	0.00亿	0.000%
2026-10-15	8.510	8.090	8.550	8.060	-0.530	-6.148%	29.53万	0.00亿	0.000%
2026-10-14	8.640	8.620	8.840	8.520	-0.070	-0.806%	24.75万	0.00亿	0.000%
2026-10-13	8.780	8.690	8.890	8.620	-0.070	-0.799%	20.50万	0.00亿	0.000%
2026-10-12	8.910	8.760	9.100	8.690	-0.200	-2.232%	30.82万	0.00亿	0.000%
2026-10-09	8.930	8.960	9.100	8.830	0.110	1.243%	24.50万	0.00亿	0.000%
2026-10-08	8.820	8.850	9.000	8.800	0.030	0.340%	18.94万	0.00亿	0.000%
2026-10-07	8.720	8.820	8.910	8.670	0.090	1.031%	1,728.59万	1.53亿	0.700%
2026-10-06	8.720	8.820	8.910	8.670	0.090	1.031%	1,728.59万	1.53亿	0.700%
2026-10-05	8.720	8.820	8.910	8.670	0.090	1.031%	1,728.59万	1.53亿	0.700%
2026-10-02	8.720	8.820	8.910	8.670	0.090	1.031%	1,728.59万	1.53亿	0.700%
2026-10-01	8.720	8.820	8.910	8.670	0.090	1.031%	1,728.59万	1.53亿	0.700%
2026-09-30	8.720	8.820	8.910	8.670	0.090	1.031%	17.29万	0.00亿	0.000%
2026-09-29	8.770	8.730	8.840	8.490	-0.060	-0.683%	22.57万	0.00亿	0.000%
2026-09-28	8.830	8.790	8.860	8.600	-0.040	-0.453%	20.45万	0.00亿	0.000%
2026-09-27	8.810	8.830	8.980	8.800	0.000	0.000%	1,510.79万	1.34亿	0.612%
2026-09-24	8.810	8.830	8.980	8.800	0.000	0.000%	15.11万	0.00亿	0.000%
2026-09-23	9.030	8.830	9.180	8.800	-0.250	-2.753%	22.64万	0.00亿	0.000%
2026-09-22	8.960	9.080	9.140	8.850	0.070	0.777%	24.17万	0.00亿	0.000%
2026-09-21	8.800	9.010	9.050	8.760	0.160	1.808%	18.50万	0.00亿	0.000%
2026-09-18	8.800	8.850	8.940	8.760	-0.090	-1.007%	23.45万	0.00亿	0.000%
2026-09-17	8.970	8.940	9.030	8.860	-0.050	-0.556%	16.55万	0.00亿	0.000%
2026-09-16	9.110	8.990	9.110	8.860	-0.090	-0.991%	21.02万	0.00亿	0.000%
2026-09-15	9.150	9.080	9.260	9.050	-0.050	-0.548%	18.89万	0.00亿	0.000%
2026-09-14	9.300	9.130	9.320	9.070	-0.160	-1.722%	22.87万	0.00亿	0.000%
2026-09-11	9.560	9.290	9.670	9.240	-0.240	-2.518%	18.68万	0.00亿	0.000%
2026-09-10	9.750	9.530	9.750	9.430	-0.120	-1.244%	25.05万	0.00亿	0.000%
2026-09-09	9.380	9.650	9.820	9.320	0.250	2.660%	39.90万	0.00亿	0.000%
2026-09-08	9.140	9.400	9.460	9.050	0.230	2.508%	31.80万	0.00亿	0.000%
2026-09-07	9.290	9.170	9.310	8.960	-0.130	-1.398%	34.50万	0.00亿	0.000%
2026-09-04	9.360	9.300	9.430	9.230	-0.080	-0.853%	26.18万	0.00亿	0.000%
2026-09-03	9.360	9.380	9.580	9.320	-0.010	-0.106%	32.41万	0.00亿	0.000%
2026-09-02	9.880	9.390	9.880	9.280	-0.260	-2.694%	55.13万	0.00亿	0.000%
2026-09-01	9.920	9.650	10.140	9.600	-0.410	-4.076%	55.29万	0.00亿	0.000%
2026-08-31	10.000	10.060	10.260	9.760	0.190	1.925%	54.98万	0.00亿	0.000%
2026-08-28	9.980	9.870	10.040	9.700	-0.040	-0.404%	24.30万	0.00亿	0.000%
2026-08-27	9.660	9.910	10.000	9.650	0.180	1.850%	37.53万	0.00亿	0.000%
2026-08-26	9.500	9.730	9.740	9.390	0.170	1.778%	29.27万	0.00亿	0.000%
2026-08-25	9.710	9.560	9.900	9.540	-0.240	-2.449%	36.70万	0.00亿	0.000%
2026-08-24	9.850	9.800	10.120	9.590	0.190	1.977%	45.09万	0.00亿	0.000%
2026-08-21	9.370	9.610	9.760	9.280	0.150	1.586%	35.53万	0.00亿	0.000%
2026-08-20	9.150	9.460	9.620	9.120	0.040	0.425%	48.09万	0.00亿	0.000%
2026-08-19	9.550	9.420	9.890	9.270	0.130	1.399%	64.00万	0.00亿	0.000%
2026-08-18	9.360	9.290	9.500	9.210	-0.020	-0.215%	33.01万	0.00亿	0.000%
2026-08-17	9.500	9.310	9.800	9.190	-0.280	-2.920%	46.72万	0.00亿	0.000%
2026-08-14	9.030	9.590	9.650	8.910	0.600	6.674%	57.32万	0.00亿	0.000%
2026-08-13	9.100	8.990	9.240	8.930	-0.200	-2.176%	36.24万	0.00亿	0.000%
2026-08-12	9.200	9.190	9.430	9.100	-0.150	-1.606%	36.22万	0.00亿	0.000%
2026-08-11	9.490	9.340	9.490	9.100	-0.010	-0.107%	38.37万	0.00亿	0.000%
2026-08-10	8.900	9.350	9.560	8.860	0.410	4.586%	58.97万	0.00亿	0.000%
2026-08-07	8.920	8.940	9.010	8.610	0.020	0.224%	65.20万	0.00亿	0.000%
2026-08-06	8.100	8.920	8.920	8.090	0.810	9.988%	62.85万	0.00亿	0.000%
2026-08-05	8.010	8.110	8.150	7.930	0.090	1.122%	36.05万	0.00亿	0.000%
2026-08-04	7.930	8.020	8.100	7.750	0.140	1.777%	38.33万	0.00亿	0.000%
2026-08-03	7.960	7.880	8.080	7.850	-0.110	-1.377%	31.20万	0.00亿	0.000%
2026-07-31	7.850	7.990	8.060	7.820	0.030	0.377%	30.83万	0.00亿	0.000%
2026-07-30	8.120	7.960	8.270	7.840	-0.180	-2.211%	41.67万	0.00亿	0.000%
2026-07-29	7.760	8.140	8.230	7.650	0.470	6.128%	47.81万	0.00亿	0.000%
2026-07-28	7.720	7.670	7.740	7.540	-0.120	-1.540%	28.39万	0.00亿	0.000%
2026-07-27	7.650	7.790	7.820	7.470	0.100	1.300%	33.16万	0.00亿	0.000%
2026-07-24	8.140	7.690	8.210	7.690	-0.420	-5.179%	27.76万	0.00亿	0.000%
2026-07-23	7.950	8.110	8.160	7.920	0.070	0.871%	28.30万	0.00亿	0.000%
2026-07-22	7.650	8.040	8.100	7.620	0.390	5.098%	47.63万	0.00亿	0.000%
2026-07-21	7.900	7.650	8.100	7.580	-0.330	-4.135%	63.16万	0.00亿	0.000%
2026-07-20	7.470	7.980	8.090	7.470	0.510	6.827%	53.73万	0.00亿	0.000%
2026-07-17	7.740	7.470	7.830	7.450	-0.260	-3.364%	31.50万	0.00亿	0.000%
2026-07-16	7.950	7.730	8.070	7.620	-0.230	-2.889%	28.77万	0.00亿	0.000%
2026-07-15	7.840	7.960	8.040	7.790	0.020	0.252%	32.63万	0.00亿	0.000%
2026-07-14	7.590	7.940	7.990	7.520	0.430	5.726%	41.19万	0.00亿	0.000%
2026-07-13	7.620	7.510	7.690	7.450	-0.100	-1.314%	24.80万	0.00亿	0.000%
2026-07-10	7.620	7.610	7.810	7.490	-0.110	-1.425%	34.37万	0.00亿	0.000%
2026-07-09	7.770	7.720	7.850	7.610	-0.100	-1.279%	24.44万	0.00亿	0.000%
2026-07-08	7.790	7.820	8.000	7.730	0.010	0.128%	28.80万	0.00亿	0.000%
2026-07-07	8.200	7.810	8.200	7.730	-0.400	-4.872%	26.53万	0.00亿	0.000%
2026-07-06	7.800	8.210	8.250	7.730	0.380	4.853%	40.72万	0.00亿	0.000%
2026-07-03	7.870	7.830	8.060	7.810	-0.030	-0.382%	27.59万	0.00亿	0.000%
2026-07-02	7.610	7.860	8.050	7.560	0.240	3.150%	45.67万	0.00亿	0.000%
2026-07-01	7.140	7.620	7.780	7.030	0.470	6.573%	50.89万	0.00亿	0.000%
2026-06-30	7.430	7.150	7.480	7.100	-0.340	-4.539%	35.14万	0.00亿	0.000%
2026-06-29	7.600	7.490	7.670	7.360	-0.070	-0.926%	38.42万	0.00亿	0.000%
2026-06-26	8.010	7.560	8.120	7.540	-0.470	-5.853%	38.74万	0.00亿	0.000%
2026-06-25	8.050	8.030	8.320	7.840	-0.050	-0.619%	31.50万	0.00亿	0.000%
2026-06-24	8.490	8.080	8.620	7.970	-0.430	-5.053%	46.34万	0.00亿	0.000%
2026-06-23	8.840	8.510	9.010	8.470	-0.310	-3.515%	40.87万	0.00亿	0.000%
2026-06-22	8.370	8.820	8.820	8.230	0.450	5.376%	53.32万	0.00亿	0.000%
2026-06-18	8.430	8.370	8.540	8.210	-0.140	-1.645%	39.62万	0.00亿	0.000%
2026-06-17	8.610	8.510	8.790	8.430	-0.180	-2.071%	34.86万	0.00亿	0.000%
2026-06-16	9.010	8.690	9.070	8.630	-0.410	-4.505%	51.74万	0.00亿	0.000%
2026-06-15	8.940	9.100	9.120	8.580	-0.020	-0.219%	62.95万	0.00亿	0.000%
2026-06-12	8.940	9.120	9.270	8.880	0.080	0.885%	53.20万	0.00亿	0.000%
2026-06-11	8.930	9.040	9.240	8.900	0.050	0.556%	53.50万	0.00亿	0.000%
2026-06-10	9.390	8.990	9.480	8.940	-0.410	-4.362%	66.93万	0.00亿	0.000%
2026-06-09	9.280	9.400	9.590	9.180	-0.290	-2.993%	101.54万	0.00亿	0.000%
2026-06-08	9.290	9.690	10.090	9.280	0.080	0.832%	100.34万	0.00亿	0.000%
2026-06-05	9.160	9.610	9.760	9.050	0.450	4.913%	134.99万	0.00亿	0.000%
2026-06-04	8.400	9.160	9.160	8.400	0.840	10.096%	109.39万	0.00亿	0.000%
2026-06-03	8.180	8.320	8.390	8.040	0.070	0.848%	44.29万	0.00亿	0.000%
2026-06-02	8.190	8.250	8.600	8.080	0.000	0.000%	63.49万	0.00亿	0.000%
2026-06-01	7.840	8.250	8.320	7.620	0.450	5.769%	73.74万	0.00亿	0.000%
2026-05-29	7.740	7.800	7.930	7.720	0.020	0.257%	31.43万	0.00亿	0.000%
2026-05-28	7.680	7.780	7.960	7.650	0.090	1.170%	46.76万	0.00亿	0.000%
2026-05-27	7.710	7.690	7.900	7.450	-0.020	-0.259%	50.28万	0.00亿	0.000%
2026-05-26	7.740	7.710	8.110	7.710	-0.150	-1.908%	83.58万	0.00亿	0.000%
2026-05-25	7.740	7.860	7.860	7.590	0.720	10.084%	70.27万	0.00亿	0.000%
2026-05-22	7.160	7.140	7.200	7.020	-0.020	-0.279%	22.72万	0.00亿	0.000%
2026-05-21	7.370	7.160	7.440	7.150	-0.240	-3.243%	28.17万	0.00亿	0.000%
2026-05-20	7.490	7.400	7.610	7.370	-0.120	-1.596%	21.51万	0.00亿	0.000%
2026-05-19	7.460	7.520	7.600	7.360	0.030	0.401%	24.37万	0.00亿	0.000%
2026-05-18	7.350	7.490	7.510	7.220	0.160	2.183%	37.45万	0.00亿	0.000%
2026-05-15	7.460	7.330	7.510	7.250	-0.150	-2.005%	45.71万	0.00亿	0.000%
2026-05-14	7.750	7.480	7.780	7.470	-0.300	-3.856%	46.00万	0.00亿	0.000%
2026-05-13	7.960	7.780	8.010	7.720	-0.180	-2.261%	40.76万	0.00亿	0.000%
2026-05-12	8.160	7.960	8.250	7.920	-0.200	-2.451%	37.96万	0.00亿	0.000%
2026-05-11	8.030	8.160	8.260	8.020	0.120	1.493%	33.29万	0.00亿	0.000%
2026-05-08	8.240	8.040	8.260	8.010	-0.100	-1.229%	31.39万	0.00亿	0.000%
2026-05-07	8.680	8.140	8.700	8.110	-0.590	-6.758%	55.30万	0.00亿	0.000%
2026-05-06	8.550	8.730	8.780	8.510	0.170	1.986%	43.60万	0.00亿	0.000%
2026-04-30	8.400	8.560	8.640	8.380	0.040	0.469%	49.20万	0.00亿	0.000%
2026-04-29	8.360	8.520	8.540	8.310	0.110	1.308%	35.28万	0.00亿	0.000%
2026-04-28	8.100	8.410	8.440	8.090	0.170	2.063%	36.12万	0.00亿	0.000%
2026-04-27	8.020	8.240	8.290	7.960	0.230	2.871%	35.07万	0.00亿	0.000%
2026-04-24	7.950	8.010	8.060	7.940	0.000	0.000%	18.79万	0.00亿	0.000%
2026-04-23	7.810	8.010	8.020	7.780	0.190	2.430%	32.49万	0.00亿	0.000%
2026-04-22	7.850	7.820	7.920	7.810	0.000	0.000%	17.73万	0.00亿	0.000%
2026-04-21	7.670	7.840	7.890	7.660	0.160	2.083%	31.50万	0.00亿	0.000%
2026-04-20	7.750	7.680	7.800	7.610	0.000	0.000%	30.22万	0.00亿	0.000%
2026-04-17	7.890	7.810	7.910	7.740	0.000	0.000%	20.16万	0.00亿	0.000%
2026-04-16	7.850	7.890	7.920	7.790	0.040	0.510%	16.25万	1.29亿	0.660%
2026-04-15	7.820	7.850	7.880	7.740	0.000	0.000%	18.76万	0.00亿	0.000%
2026-04-14	7.830	7.840	7.890	7.780	-0.040	-0.508%	17.10万	0.00亿	0.000%
2026-04-13	7.860	7.880	8.030	7.780	0.000	0.000%	28.80万	0.00亿	0.000%
2026-04-10	7.780	7.830	7.890	7.770	0.000	0.000%	16.89万	0.00亿	0.000%
2026-04-09	7.860	7.810	7.910	7.770	0.000	0.000%	18.44万	0.00亿	0.000%
2026-04-08	7.810	7.900	7.930	7.750	0.000	0.000%	39.08万	0.00亿	0.000%
2026-04-07	7.790	7.920	7.940	7.670	0.000	0.000%	22.44万	0.00亿	0.000%
2026-04-03	8.170	7.780	8.190	7.720	0.000	0.000%	38.24万	0.00亿	0.000%
2026-04-02	8.170	8.170	8.290	8.100	0.000	0.000%	19.72万	0.00亿	0.000%
2026-04-01	8.100	8.220	8.280	7.970	0.000	0.000%	32.83万	0.00亿	0.000%