恒源煤电

600971
🏛️ 中国 →
6.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.46 6.51 6.45 6.46 8.1M
2021-12-30 6.47 6.54 6.44 6.47 8.3M
2021-12-29 6.47 6.57 6.46 6.49 8.4M
2021-12-28 6.60 6.63 6.42 6.46 15.4M
2021-12-27 6.62 6.76 6.56 6.61 11.2M
2021-12-24 6.77 6.79 6.64 6.65 14.3M
2021-12-23 6.64 6.80 6.64 6.77 15.9M
2021-12-22 6.69 6.69 6.60 6.67 11.8M
2021-12-21 6.48 6.73 6.48 6.71 17.8M
2021-12-20 6.70 6.75 6.51 6.52 17.1M
2021-12-17 6.81 6.91 6.68 6.69 32.9M
2021-12-16 6.50 6.88 6.50 6.87 44.9M
2021-12-15 6.42 6.54 6.40 6.45 12.4M
2021-12-14 6.50 6.52 6.39 6.42 11.6M
2021-12-13 6.49 6.55 6.47 6.54 12.1M
2021-12-10 6.50 6.55 6.43 6.45 14.4M
2021-12-09 6.56 6.59 6.51 6.52 12.7M
2021-12-08 6.54 6.57 6.48 6.55 10.4M
2021-12-07 6.54 6.62 6.46 6.56 15.1M
2021-12-06 6.47 6.65 6.46 6.48 18.5M
2021-12-03 6.37 6.58 6.26 6.52 21.8M
2021-12-02 6.35 6.41 6.31 6.35 8.5M
2021-12-01 6.25 6.42 6.23 6.39 10.0M
2021-11-30 6.28 6.35 6.20 6.25 9.1M
2021-11-29 6.15 6.28 6.11 6.26 10.4M
2021-11-26 6.28 6.32 6.23 6.25 11.2M
2021-11-25 6.48 6.50 6.35 6.36 13.4M
2021-11-24 6.44 6.48 6.33 6.46 16.4M
2021-11-23 6.32 6.44 6.28 6.38 16.8M
2021-11-22 6.34 6.38 6.27 6.30 14.2M
2021-11-19 6.24 6.31 6.10 6.29 14.2M
2021-11-18 6.21 6.31 6.20 6.21 18.8M
2021-11-17 6.10 6.18 6.08 6.15 9.7M
2021-11-16 6.20 6.24 6.08 6.11 12.7M
2021-11-15 6.17 6.24 6.13 6.19 15.6M
2021-11-12 6.29 6.34 6.22 6.24 12.2M
2021-11-11 6.33 6.39 6.28 6.35 16.4M
2021-11-10 6.35 6.37 6.16 6.31 15.8M
2021-11-09 6.50 6.51 6.32 6.38 17.8M
2021-11-08 6.53 6.62 6.49 6.51 12.9M
2021-11-05 6.76 6.80 6.51 6.53 21.1M
2021-11-04 6.95 6.98 6.77 6.84 22.6M
2021-11-03 6.98 7.12 6.84 7.06 23.1M
2021-11-02 7.19 7.25 6.69 6.84 24.5M
2021-11-01 6.95 7.28 6.85 7.13 30.3M
2021-10-29 6.82 7.13 6.79 6.99 34.3M
2021-10-28 7.13 7.25 6.70 6.83 48.1M
2021-10-27 7.60 7.74 7.38 7.44 27.6M
2021-10-26 8.02 8.06 7.73 7.83 29.4M
2021-10-25 7.78 8.14 7.59 7.93 35.8M
2021-10-22 8.16 8.36 7.75 7.79 58.2M
2021-10-21 7.99 8.56 7.95 8.25 86.2M
2021-10-20 8.24 8.40 8.24 8.24 31.3M
2021-10-19 8.63 9.26 8.53 9.15 99.0M
2021-10-18 7.70 8.43 7.70 8.43 50.1M
2021-10-15 7.45 7.73 7.33 7.66 29.9M
2021-10-14 7.38 7.62 7.30 7.45 31.2M
2021-10-13 8.63 8.67 7.80 7.80 44.0M
2021-10-12 8.93 9.38 8.54 8.67 68.7M
2021-10-11 8.10 8.78 7.98 8.78 52.0M
2021-10-08 8.44 8.48 7.85 7.98 25.2M
2021-09-30 7.91 8.23 7.82 8.19 21.4M
2021-09-29 8.18 8.43 7.79 7.81 27.5M
2021-09-28 7.86 8.26 7.80 8.22 24.6M
2021-09-27 8.30 8.34 7.65 7.76 30.1M
2021-09-24 8.61 8.75 8.16 8.16 27.2M
2021-09-23 8.95 9.13 8.49 8.76 31.2M
2021-09-22 8.48 8.84 8.21 8.81 31.6M
2021-09-17 8.69 8.98 8.06 8.35 38.9M
2021-09-16 9.00 9.25 8.77 8.77 40.7M
2021-09-15 8.66 9.10 8.54 8.82 37.5M
2021-09-14 8.64 8.91 8.40 8.57 34.0M
2021-09-13 8.58 8.98 8.46 8.81 45.2M
2021-09-10 8.78 8.83 8.36 8.41 47.0M
2021-09-09 8.53 9.00 8.31 8.91 59.8M
2021-09-08 8.06 8.52 7.99 8.43 42.0M
2021-09-07 7.83 8.20 7.70 8.16 39.5M
2021-09-06 7.72 7.83 7.56 7.70 26.2M
2021-09-03 7.72 7.81 7.54 7.62 26.7M
2021-09-02 7.44 7.84 7.40 7.79 42.9M
2021-09-01 7.73 7.89 7.00 7.37 45.6M
2021-08-31 7.50 7.79 7.36 7.71 38.7M
2021-08-30 7.38 7.51 7.29 7.47 27.7M
2021-08-27 7.23 7.35 7.09 7.29 25.9M
2021-08-26 7.26 7.53 7.18 7.36 35.0M
2021-08-25 7.04 7.28 6.97 7.28 32.6M
2021-08-24 7.08 7.12 6.95 6.99 25.4M
2021-08-23 6.97 7.09 6.91 7.00 25.0M
2021-08-20 6.78 6.88 6.60 6.82 17.8M
2021-08-19 6.85 6.85 6.62 6.81 17.3M
2021-08-18 6.90 7.01 6.79 6.89 19.8M
2021-08-17 7.15 7.23 6.85 6.88 27.4M
2021-08-16 7.45 7.48 7.12 7.15 34.3M
2021-08-13 6.98 7.30 6.94 7.29 33.4M
2021-08-12 6.86 7.03 6.77 6.99 33.5M
2021-08-11 6.61 6.89 6.57 6.87 30.9M
2021-08-10 6.48 6.59 6.43 6.57 16.7M
2021-08-09 6.51 6.53 6.38 6.52 15.6M
2021-08-06 6.25 6.51 6.18 6.47 24.9M
2021-08-05 6.26 6.40 6.23 6.25 14.9M
2021-08-04 6.16 6.32 6.12 6.32 19.4M
2021-08-03 6.27 6.34 6.07 6.10 17.8M
2021-08-02 6.26 6.35 6.13 6.35 20.4M
2021-07-30 6.33 6.58 6.30 6.48 25.5M
2021-07-29 6.28 6.39 6.16 6.29 18.7M
2021-07-28 6.38 6.47 6.09 6.21 25.0M
2021-07-27 6.73 6.93 6.43 6.46 30.2M
2021-07-26 6.78 6.88 6.58 6.70 25.9M
2021-07-23 6.85 7.07 6.74 6.78 33.4M
2021-07-22 6.67 6.90 6.62 6.84 26.5M
2021-07-21 6.78 6.89 6.60 6.67 23.5M
2021-07-20 6.71 6.83 6.50 6.79 24.1M
2021-07-19 6.90 7.00 6.77 6.79 33.1M
2021-07-16 6.54 6.91 6.53 6.84 50.7M
2021-07-15 6.41 6.60 6.40 6.50 27.9M
2021-07-14 6.52 6.60 6.44 6.46 32.4M
2021-07-13 6.30 6.47 6.15 6.40 41.9M
2021-07-12 6.46 6.62 6.39 6.45 22.3M
2021-07-09 6.22 6.52 6.22 6.45 31.9M
2021-07-08 6.43 6.45 6.14 6.18 28.0M
2021-07-07 6.48 6.50 6.36 6.47 18.7M
2021-07-06 6.75 6.78 6.41 6.55 28.6M
2021-07-05 6.63 6.76 6.58 6.74 20.9M
2021-07-02 6.53 6.66 6.49 6.58 19.0M
2021-07-01 6.61 6.81 6.52 6.53 20.4M
2021-06-30 6.65 6.82 6.61 6.65 18.5M
2021-06-29 6.80 6.80 6.58 6.65 34.7M
2021-06-28 6.65 6.95 6.45 6.90 63.8M
2021-06-25 6.80 7.09 6.80 6.98 57.5M
2021-06-24 6.81 7.02 6.67 6.74 50.5M
2021-06-23 6.74 6.94 6.66 6.83 52.1M
2021-06-22 6.92 6.97 6.63 6.78 65.0M
2021-06-21 7.16 7.19 6.85 6.91 56.1M
2021-06-18 7.83 7.88 7.05 7.23 93.4M
2021-06-17 7.75 7.92 7.40 7.72 97.0M
2021-06-16 7.20 7.91 7.13 7.91 131.3M
2021-06-15 7.03 7.58 7.03 7.19 79.2M
2021-06-11 6.75 7.06 6.74 6.89 45.2M
2021-06-10 6.61 6.88 6.50 6.75 48.2M
2021-06-09 6.21 6.65 6.19 6.58 49.0M
2021-06-08 6.09 6.24 6.08 6.17 14.0M
2021-06-07 6.10 6.28 6.10 6.16 17.1M
2021-06-04 6.06 6.14 5.97 6.09 16.0M
2021-06-03 6.18 6.32 6.16 6.22 23.0M
2021-06-02 6.11 6.23 6.08 6.15 16.1M
2021-06-01 5.97 6.17 5.83 6.15 22.9M
2021-05-31 6.05 6.10 5.95 5.98 12.9M
2021-05-28 6.12 6.15 5.98 6.02 21.6M
2021-05-27 6.38 6.51 6.37 6.43 20.1M
2021-05-26 6.24 6.44 6.23 6.38 18.0M
2021-05-25 6.22 6.35 6.07 6.30 16.4M
2021-05-24 6.09 6.32 6.06 6.17 16.2M
2021-05-21 6.05 6.20 6.03 6.10 14.9M
2021-05-20 6.07 6.10 5.92 6.02 21.9M
2021-05-19 6.47 6.51 6.29 6.36 15.6M
2021-05-18 6.49 6.58 6.43 6.53 14.2M
2021-05-17 6.43 6.55 6.36 6.44 16.9M
2021-05-14 6.59 6.62 6.35 6.42 23.5M
2021-05-13 6.73 6.79 6.49 6.51 32.3M
2021-05-12 6.73 7.05 6.68 6.93 35.7M
2021-05-11 6.89 6.89 6.53 6.76 35.5M
2021-05-10 6.75 7.14 6.74 7.14 44.9M
2021-05-07 6.35 6.87 6.31 6.70 57.4M
2021-05-06 6.08 6.39 6.08 6.36 37.9M
2021-04-30 6.23 6.23 5.98 6.01 25.3M
2021-04-29 6.26 6.30 6.12 6.28 25.1M
2021-04-28 5.98 6.34 5.96 6.26 33.9M
2021-04-27 6.12 6.16 5.86 6.03 19.7M
2021-04-26 6.03 6.25 5.99 6.13 26.4M
2021-04-23 6.08 6.10 5.92 5.98 20.1M
2021-04-22 6.09 6.22 6.09 6.16 19.0M
2021-04-21 6.03 6.10 5.91 6.05 15.0M
2021-04-20 6.09 6.19 6.05 6.07 20.7M
2021-04-19 6.14 6.37 6.13 6.15 32.1M
2021-04-16 6.12 6.27 6.03 6.12 27.2M
2021-04-15 5.91 6.13 5.88 6.07 23.0M
2021-04-14 5.79 5.94 5.76 5.91 15.1M
2021-04-13 5.97 6.04 5.74 5.83 23.4M
2021-04-12 5.96 6.39 5.90 6.04 42.2M
2021-04-09 5.81 5.97 5.77 5.97 25.7M
2021-04-08 5.80 6.04 5.71 5.87 33.9M
2021-04-07 5.73 5.79 5.67 5.78 18.8M
2021-04-06 5.80 5.82 5.69 5.74 14.6M
2021-04-02 5.79 5.89 5.65 5.81 21.4M
2021-04-01 5.71 5.85 5.63 5.79 25.0M
2021-03-31 5.70 5.92 5.68 5.78 28.4M
2021-03-30 5.87 5.87 5.65 5.76 41.4M
2021-03-29 5.52 5.87 5.45 5.87 55.4M
2021-03-26 5.34 5.39 5.25 5.34 7.4M
2021-03-25 5.25 5.42 5.25 5.32 10.1M
2021-03-24 5.32 5.35 5.19 5.25 10.7M
2021-03-23 5.58 5.58 5.33 5.35 14.2M
2021-03-22 5.55 5.66 5.53 5.58 10.9M
2021-03-19 5.55 5.68 5.50 5.53 13.3M
2021-03-18 5.70 5.72 5.59 5.62 13.2M
2021-03-17 5.68 5.75 5.52 5.74 19.1M
2021-03-16 5.80 5.81 5.61 5.73 16.7M
2021-03-15 5.68 5.83 5.66 5.83 21.9M
2021-03-12 5.70 5.90 5.58 5.74 27.1M
2021-03-11 5.53 5.75 5.46 5.69 22.9M
2021-03-10 5.51 5.63 5.42 5.52 15.4M
2021-03-09 5.47 5.64 5.27 5.49 18.3M
2021-03-08 5.61 5.73 5.48 5.51 16.8M
2021-03-05 5.45 5.61 5.35 5.52 20.4M
2021-03-04 5.47 5.59 5.42 5.51 20.3M
2021-03-03 5.27 5.50 5.26 5.49 17.1M
2021-03-02 5.29 5.45 5.24 5.32 14.6M
2021-03-01 5.16 5.31 5.12 5.30 10.7M
2021-02-26 5.17 5.24 5.10 5.12 9.9M
2021-02-25 5.36 5.43 5.27 5.28 14.3M
2021-02-24 5.35 5.43 5.23 5.28 11.6M
2021-02-23 5.46 5.54 5.31 5.33 19.2M
2021-02-22 5.42 5.75 5.39 5.54 30.4M
2021-02-19 5.13 5.43 5.11 5.42 22.2M
2021-02-18 4.95 5.18 4.94 5.15 21.1M
2021-02-10 4.89 4.94 4.82 4.87 9.8M
2021-02-09 4.81 4.95 4.77 4.92 11.5M
2021-02-08 4.76 4.86 4.70 4.76 9.6M
2021-02-05 4.90 4.97 4.72 4.74 10.0M
2021-02-04 4.93 5.08 4.80 4.85 12.3M
2021-02-03 5.05 5.08 4.93 4.94 11.3M
2021-02-02 5.19 5.21 4.98 5.06 15.3M
2021-02-01 5.12 5.26 5.05 5.21 12.7M
2021-01-29 5.30 5.35 5.04 5.11 15.6M
2021-01-28 5.34 5.46 5.27 5.28 12.4M
2021-01-27 5.47 5.67 5.42 5.46 14.5M
2021-01-26 5.39 5.63 5.36 5.54 18.4M
2021-01-25 5.55 5.55 5.35 5.39 19.6M
2021-01-22 5.81 5.84 5.57 5.59 22.2M
2021-01-21 5.67 5.95 5.65 5.84 28.8M
2021-01-20 5.63 5.78 5.52 5.68 20.8M
2021-01-19 5.69 5.90 5.66 5.72 22.4M
2021-01-18 5.64 5.83 5.61 5.74 18.8M
2021-01-15 5.58 5.73 5.57 5.65 20.6M
2021-01-14 5.77 5.77 5.55 5.57 24.3M
2021-01-13 5.79 5.90 5.62 5.85 32.3M
2021-01-12 5.72 5.85 5.70 5.81 26.5M
2021-01-11 6.09 6.10 5.72 5.77 38.8M
2021-01-08 6.38 6.42 6.06 6.18 38.8M
2021-01-07 6.39 6.65 6.26 6.33 49.5M
2021-01-06 6.53 6.87 6.24 6.45 61.3M
2021-01-05 7.12 7.17 6.35 6.58 84.8M
2021-01-04 6.19 6.92 6.15 6.92 28.6M