中煤能源（601898）历史行情

以下为中煤能源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	14.780	15.350	15.570	14.630	0.420	2.813%	37.46万	0.00亿	0.000%
2026-10-16	14.750	14.930	14.990	14.510	-0.030	-0.201%	31.44万	0.00亿	0.000%
2026-10-15	14.860	14.960	15.050	14.460	-0.200	-1.319%	41.01万	0.00亿	0.000%
2026-10-14	14.600	15.160	15.160	14.600	0.540	3.694%	48.14万	0.00亿	0.000%
2026-10-13	14.500	14.620	14.880	14.360	0.030	0.206%	34.44万	0.00亿	0.000%
2026-10-12	14.400	14.590	14.900	14.400	0.200	1.390%	53.64万	0.00亿	0.000%
2026-10-09	14.090	14.390	14.640	14.050	0.300	2.129%	44.48万	0.00亿	0.000%
2026-10-08	13.800	14.090	14.150	13.680	0.290	2.101%	31.80万	0.00亿	0.000%
2026-10-07	13.830	13.800	13.970	13.720	-0.100	-0.719%	2,683.22万	3.72亿	0.293%
2026-10-06	13.830	13.800	13.970	13.720	-0.100	-0.719%	2,683.22万	3.72亿	0.293%
2026-10-05	13.830	13.800	13.970	13.720	-0.100	-0.719%	2,683.22万	3.72亿	0.293%
2026-10-02	13.830	13.800	13.970	13.720	-0.100	-0.719%	2,683.22万	3.72亿	0.293%
2026-10-01	13.830	13.800	13.970	13.720	-0.100	-0.719%	2,683.22万	3.72亿	0.293%
2026-09-30	13.830	13.800	13.970	13.720	-0.100	-0.719%	26.83万	0.00亿	0.000%
2026-09-29	14.090	13.900	14.180	13.540	-0.280	-1.975%	39.96万	0.00亿	0.000%
2026-09-28	13.890	14.180	14.200	13.750	0.170	1.213%	40.62万	0.00亿	0.000%
2026-09-27	13.970	14.010	14.150	13.860	0.090	0.647%	2,059.76万	2.88亿	0.225%
2026-09-24	13.970	14.010	14.150	13.860	0.090	0.647%	20.60万	0.00亿	0.000%
2026-09-23	14.150	13.920	14.220	13.870	-0.310	-2.178%	17.91万	0.00亿	0.000%
2026-09-22	14.100	14.230	14.270	13.950	-0.040	-0.280%	22.39万	0.00亿	0.000%
2026-09-21	13.780	14.270	14.270	13.700	0.410	2.958%	35.75万	0.00亿	0.000%
2026-09-18	13.910	13.860	14.010	13.820	-0.150	-1.071%	28.58万	0.00亿	0.000%
2026-09-17	14.300	14.010	14.300	13.940	-0.280	-1.959%	23.48万	0.00亿	0.000%
2026-09-16	14.270	14.290	14.370	14.110	0.030	0.210%	27.32万	0.00亿	0.000%
2026-09-15	14.470	14.260	14.530	14.230	-0.160	-1.110%	27.21万	0.00亿	0.000%
2026-09-14	14.760	14.420	14.870	14.350	-0.310	-2.105%	42.05万	0.00亿	0.000%
2026-09-11	15.040	14.730	15.100	14.650	-0.200	-1.340%	50.58万	0.00亿	0.000%
2026-09-10	15.180	14.930	15.310	14.900	-0.200	-1.322%	30.45万	0.00亿	0.000%
2026-09-09	14.880	15.130	15.310	14.750	0.230	1.544%	39.61万	0.00亿	0.000%
2026-09-08	14.540	14.900	14.930	14.400	0.370	2.546%	45.08万	0.00亿	0.000%
2026-09-07	15.100	14.530	15.200	14.310	-0.650	-4.282%	56.04万	0.00亿	0.000%
2026-09-04	14.930	15.180	15.370	14.800	0.270	1.811%	36.19万	0.00亿	0.000%
2026-09-03	15.030	14.910	15.420	14.880	-0.100	-0.666%	46.95万	0.00亿	0.000%
2026-09-02	15.720	15.010	15.860	14.950	-0.420	-2.722%	52.91万	0.00亿	0.000%
2026-09-01	15.870	15.430	16.290	15.330	-0.760	-4.694%	61.66万	0.00亿	0.000%
2026-08-31	15.500	16.190	16.230	15.400	0.830	5.404%	61.02万	0.00亿	0.000%
2026-08-28	14.960	15.360	15.440	14.740	0.410	2.742%	51.43万	0.00亿	0.000%
2026-08-27	14.510	14.950	15.020	14.500	0.360	2.467%	37.76万	0.00亿	0.000%
2026-08-26	14.600	14.590	14.710	14.420	-0.273	-1.837%	37.90万	0.00亿	0.000%
2026-08-25	14.683	14.863	14.983	14.523	0.270	1.850%	71.24万	0.00亿	0.000%
2026-08-24	14.143	14.593	14.783	14.133	0.510	3.621%	66.85万	0.00亿	0.000%
2026-08-21	14.083	14.083	14.313	13.923	0.040	0.285%	39.67万	0.00亿	0.000%
2026-08-20	13.973	14.043	14.363	13.913	-0.080	-0.566%	34.58万	0.00亿	0.000%
2026-08-19	14.263	14.123	14.433	13.963	-0.030	-0.212%	44.62万	0.00亿	0.000%
2026-08-18	13.783	14.153	14.333	13.753	0.400	2.908%	46.62万	0.00亿	0.000%
2026-08-17	13.833	13.753	13.903	13.523	-0.080	-0.578%	32.55万	0.00亿	0.000%
2026-08-14	13.713	13.833	13.933	13.553	0.120	0.875%	38.45万	0.00亿	0.000%
2026-08-13	13.793	13.713	13.903	13.573	-0.220	-1.579%	37.06万	0.00亿	0.000%
2026-08-12	13.933	13.933	14.163	13.883	-0.190	-1.345%	28.91万	0.00亿	0.000%
2026-08-11	14.423	14.123	14.503	13.903	-0.060	-0.423%	45.09万	0.00亿	0.000%
2026-08-10	13.753	14.183	14.343	13.713	0.370	2.679%	52.37万	0.00亿	0.000%
2026-08-07	13.783	13.813	13.863	13.493	-0.170	-1.216%	55.21万	0.00亿	0.000%
2026-08-06	13.093	13.983	14.243	13.083	0.860	6.553%	91.57万	0.00亿	0.000%
2026-08-05	13.183	13.123	13.283	12.823	-0.190	-1.427%	40.19万	0.00亿	0.000%
2026-08-04	13.293	13.313	13.383	13.043	0.040	0.301%	34.81万	0.00亿	0.000%
2026-08-03	13.403	13.273	13.653	13.213	-0.310	-2.282%	42.33万	0.00亿	0.000%
2026-07-31	13.413	13.583	13.653	13.353	-0.230	-1.665%	43.40万	0.00亿	0.000%
2026-07-30	13.713	13.813	14.033	13.593	0.180	1.320%	48.95万	0.00亿	0.000%
2026-07-29	13.543	13.633	13.813	13.463	0.130	0.963%	40.64万	0.00亿	0.000%
2026-07-28	13.533	13.503	13.643	13.103	-0.120	-0.881%	38.35万	0.00亿	0.000%
2026-07-27	13.383	13.623	13.693	13.143	0.170	1.264%	44.85万	0.00亿	0.000%
2026-07-24	14.123	13.453	14.433	13.443	-0.600	-4.270%	58.74万	0.00亿	0.000%
2026-07-23	13.983	14.053	14.213	13.813	-0.070	-0.496%	55.67万	0.00亿	0.000%
2026-07-22	13.463	14.123	14.263	13.383	0.550	4.052%	91.95万	0.00亿	0.000%
2026-07-21	13.583	13.573	13.773	13.113	0.000	0.000%	104.81万	0.00亿	0.000%
2026-07-20	12.473	13.573	13.573	12.473	1.250	10.144%	93.94万	0.00亿	0.000%
2026-07-17	12.333	12.323	12.643	12.283	0.000	0.000%	70.44万	0.00亿	0.000%
2026-07-16	12.833	12.323	12.953	12.253	-0.580	-4.495%	55.25万	0.00亿	0.000%
2026-07-15	12.763	12.903	13.143	12.713	-0.130	-0.997%	59.75万	0.00亿	0.000%
2026-07-14	12.713	13.033	13.283	12.633	0.380	3.003%	78.49万	0.00亿	0.000%
2026-07-13	12.483	12.653	12.843	12.253	0.200	1.606%	57.44万	0.00亿	0.000%
2026-07-10	12.563	12.453	12.673	12.373	-0.260	-2.045%	49.01万	0.00亿	0.000%
2026-07-09	12.763	12.713	13.063	12.593	-0.100	-0.780%	39.31万	0.00亿	0.000%
2026-07-08	12.973	12.813	13.283	12.673	-0.130	-1.004%	47.30万	0.00亿	0.000%
2026-07-07	13.103	12.943	13.243	12.733	-0.260	-1.969%	45.52万	0.00亿	0.000%
2026-07-06	12.293	13.203	13.273	12.283	0.750	6.023%	74.80万	0.00亿	0.000%
2026-07-03	12.453	12.453	12.613	12.283	0.080	0.647%	43.62万	0.00亿	0.000%
2026-07-02	12.453	12.373	12.623	12.143	-0.030	-0.242%	65.77万	0.00亿	0.000%
2026-07-01	11.963	12.403	12.563	11.753	0.440	3.678%	54.18万	0.00亿	0.000%
2026-06-30	12.453	11.963	12.513	11.743	-0.610	-4.852%	64.80万	0.00亿	0.000%
2026-06-29	12.283	12.573	12.593	11.953	0.280	2.278%	42.56万	0.00亿	0.000%
2026-06-26	12.693	12.293	12.773	12.243	-0.340	-2.691%	34.91万	0.00亿	0.000%
2026-06-25	12.933	12.633	13.073	12.433	-0.450	-3.440%	58.01万	0.00亿	0.000%
2026-06-24	13.293	13.083	13.293	12.953	-0.160	-1.208%	38.21万	0.00亿	0.000%
2026-06-23	13.483	13.243	13.873	13.153	-0.270	-1.998%	48.50万	0.00亿	0.000%
2026-06-22	13.183	13.513	13.633	13.023	0.230	1.732%	63.41万	0.00亿	0.000%
2026-06-18	13.793	13.283	13.903	13.183	-0.500	-3.628%	52.45万	0.00亿	0.000%
2026-06-17	14.133	13.783	14.173	13.623	-0.350	-2.476%	39.01万	0.00亿	0.000%
2026-06-16	14.383	14.133	14.533	13.993	-0.420	-2.886%	52.47万	0.00亿	0.000%
2026-06-15	15.683	14.553	15.763	14.373	-1.410	-8.833%	80.66万	0.00亿	0.000%
2026-06-12	15.823	15.963	16.503	15.733	-0.130	-0.808%	41.29万	0.00亿	0.000%
2026-06-11	15.843	16.093	16.313	15.603	0.470	3.008%	40.93万	0.00亿	0.000%
2026-06-10	15.813	15.623	16.063	15.553	-0.440	-2.739%	31.92万	0.00亿	0.000%
2026-06-09	16.243	16.063	16.843	15.873	-0.810	-4.801%	60.21万	0.00亿	0.000%
2026-06-08	16.483	16.873	17.283	16.083	0.250	1.504%	69.06万	0.00亿	0.000%
2026-06-05	16.883	16.623	17.323	16.583	-0.360	-2.120%	47.48万	0.00亿	0.000%
2026-06-04	16.883	16.983	17.333	16.483	0.100	0.592%	71.46万	0.00亿	0.000%
2026-06-03	15.993	16.883	16.993	15.883	0.700	4.326%	84.79万	0.00亿	0.000%
2026-06-02	16.743	16.183	17.063	16.043	-0.490	-2.939%	86.91万	0.00亿	0.000%
2026-06-01	15.613	16.673	16.743	15.493	1.210	7.825%	125.12万	0.00亿	0.000%
2026-05-29	15.223	15.463	15.543	15.113	0.210	1.377%	59.85万	0.00亿	0.000%
2026-05-28	15.123	15.253	15.833	15.093	0.030	0.197%	60.23万	0.00亿	0.000%
2026-05-27	15.273	15.223	15.383	14.813	0.040	0.263%	52.55万	0.00亿	0.000%
2026-05-26	15.123	15.183	15.453	14.913	-0.130	-0.849%	43.31万	0.00亿	0.000%
2026-05-25	15.683	15.313	15.983	15.093	-0.050	-0.325%	59.56万	0.00亿	0.000%
2026-05-22	15.983	15.363	16.183	15.293	-0.700	-4.358%	47.11万	0.00亿	0.000%
2026-05-21	16.743	16.063	16.783	15.933	-0.810	-4.801%	41.09万	0.00亿	0.000%
2026-05-20	17.103	16.873	17.353	16.833	-0.160	-0.939%	25.87万	0.00亿	0.000%
2026-05-19	16.883	17.033	17.323	16.743	-0.160	-0.931%	28.06万	0.00亿	0.000%
2026-05-18	16.593	17.193	17.283	16.413	0.600	3.616%	61.45万	0.00亿	0.000%
2026-05-15	15.893	16.593	16.783	15.683	0.710	4.470%	57.80万	0.00亿	0.000%
2026-05-14	15.933	15.883	16.233	15.803	0.030	0.189%	36.46万	0.00亿	0.000%
2026-05-13	16.023	15.853	16.203	15.683	-0.120	-0.751%	31.34万	0.00亿	0.000%
2026-05-12	16.233	15.973	16.413	15.883	-0.300	-1.844%	34.57万	0.00亿	0.000%
2026-05-11	16.663	16.273	16.853	16.193	-0.170	-1.034%	39.20万	0.00亿	0.000%
2026-05-08	16.933	16.443	17.053	16.313	-0.430	-2.548%	38.56万	0.00亿	0.000%
2026-05-07	17.993	16.873	17.993	16.693	-1.460	-7.964%	61.43万	0.00亿	0.000%
2026-05-06	18.213	18.333	18.433	17.883	-0.170	-0.919%	43.27万	0.00亿	0.000%
2026-04-30	18.383	18.503	18.743	18.203	0.010	0.054%	28.46万	0.00亿	0.000%
2026-04-29	18.363	18.493	18.803	17.983	0.140	0.763%	47.79万	0.00亿	0.000%
2026-04-28	16.983	18.353	18.443	16.983	1.080	6.253%	62.44万	0.00亿	0.000%
2026-04-27	17.013	17.273	17.523	16.663	0.120	0.700%	44.01万	0.00亿	0.000%
2026-04-24	17.473	17.153	17.643	17.073	-0.230	-1.323%	36.09万	0.00亿	0.000%
2026-04-23	16.403	17.383	17.633	16.403	0.820	4.951%	56.65万	0.00亿	0.000%
2026-04-22	16.383	16.563	16.873	16.383	0.000	0.000%	38.97万	0.00亿	0.000%
2026-04-21	15.833	16.373	16.523	15.833	0.400	2.504%	38.98万	0.00亿	0.000%
2026-04-20	16.163	15.973	16.393	15.783	0.000	0.000%	33.36万	0.00亿	0.000%
2026-04-17	16.623	16.163	16.643	16.083	0.000	0.000%	29.09万	0.00亿	0.000%
2026-04-16	16.750	16.520	16.750	16.400	-0.190	-1.140%	30.98万	5.19亿	0.340%
2026-04-15	16.783	16.713	16.873	16.093	0.000	0.000%	47.56万	0.00亿	0.000%
2026-04-14	16.953	16.783	17.083	16.603	-0.380	-2.214%	43.13万	0.00亿	0.000%
2026-04-13	17.253	17.163	17.383	16.923	0.000	0.000%	41.85万	0.00亿	0.000%
2026-04-10	16.963	16.923	17.123	16.783	0.000	0.000%	36.10万	0.00亿	0.000%
2026-04-09	17.143	17.143	17.423	17.063	0.000	0.000%	43.42万	0.00亿	0.000%
2026-04-08	17.233	17.333	17.383	16.813	0.000	0.000%	91.45万	0.00亿	0.000%
2026-04-07	17.343	18.383	18.583	17.123	0.000	0.000%	48.51万	0.00亿	0.000%
2026-04-03	17.513	17.423	17.583	17.163	0.000	0.000%	27.18万	0.00亿	0.000%
2026-04-02	17.153	17.693	17.883	17.143	0.000	0.000%	46.00万	0.00亿	0.000%
2026-04-01	16.843	17.043	17.383	16.573	0.000	0.000%	62.47万	0.00亿	0.000%