安源煤业

600397
🏛️ 中国 →
7.33
最后更新: 2025-09-26
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 2.91 2.91 2.87 2.88 11.5M
2021-12-30 2.89 2.93 2.87 2.91 13.2M
2021-12-29 2.90 2.92 2.88 2.90 11.1M
2021-12-28 2.93 2.94 2.87 2.89 14.9M
2021-12-27 2.91 2.97 2.90 2.94 13.0M
2021-12-24 2.98 2.99 2.91 2.92 21.4M
2021-12-23 3.01 3.05 2.98 3.01 20.5M
2021-12-22 3.05 3.06 2.99 3.01 20.4M
2021-12-21 2.90 3.05 2.90 3.05 35.3M
2021-12-20 2.99 3.03 2.91 2.93 18.4M
2021-12-17 2.99 3.02 2.94 2.99 29.1M
2021-12-16 2.88 3.02 2.87 3.00 52.2M
2021-12-15 2.83 2.89 2.83 2.87 14.6M
2021-12-14 2.86 2.87 2.82 2.83 11.0M
2021-12-13 2.87 2.89 2.85 2.86 10.9M
2021-12-10 2.88 2.89 2.85 2.85 11.7M
2021-12-09 2.88 2.89 2.85 2.88 11.5M
2021-12-08 2.89 2.90 2.85 2.88 10.6M
2021-12-07 2.87 2.92 2.83 2.89 15.5M
2021-12-06 2.88 2.94 2.86 2.86 19.0M
2021-12-03 2.86 2.95 2.82 2.90 21.9M
2021-12-02 2.89 2.91 2.86 2.87 10.1M
2021-12-01 2.86 2.91 2.84 2.90 13.2M
2021-11-30 2.83 2.89 2.82 2.86 14.4M
2021-11-29 2.77 2.86 2.74 2.82 10.6M
2021-11-26 2.84 2.86 2.80 2.83 12.7M
2021-11-25 2.93 2.93 2.86 2.87 13.6M
2021-11-24 2.91 2.94 2.87 2.93 22.8M
2021-11-23 2.88 2.94 2.86 2.90 21.2M
2021-11-22 2.82 2.91 2.81 2.90 23.1M
2021-11-19 2.82 2.84 2.73 2.84 19.5M
2021-11-18 2.80 2.92 2.79 2.83 34.5M
2021-11-17 2.73 2.78 2.69 2.77 17.3M
2021-11-16 2.79 2.80 2.73 2.73 13.6M
2021-11-15 2.79 2.81 2.72 2.80 17.4M
2021-11-12 2.86 2.86 2.78 2.80 16.5M
2021-11-11 2.87 2.89 2.83 2.87 16.1M
2021-11-10 2.90 2.90 2.78 2.85 24.2M
2021-11-09 2.95 2.98 2.88 2.92 19.0M
2021-11-08 2.97 3.05 2.94 2.98 18.2M
2021-11-05 3.10 3.11 2.95 2.96 28.4M
2021-11-04 3.12 3.17 3.08 3.12 22.7M
2021-11-03 3.17 3.23 3.09 3.20 23.5M
2021-11-02 3.26 3.33 3.07 3.13 30.5M
2021-11-01 3.09 3.32 3.05 3.26 41.4M
2021-10-29 3.09 3.20 3.05 3.15 41.5M
2021-10-28 3.33 3.34 3.04 3.07 61.7M
2021-10-27 3.39 3.46 3.27 3.38 43.6M
2021-10-26 3.60 3.61 3.47 3.50 39.7M
2021-10-25 3.62 3.67 3.48 3.59 55.3M
2021-10-22 3.89 3.98 3.59 3.60 116.4M
2021-10-21 3.61 3.93 3.61 3.93 52.7M
2021-10-20 3.36 3.64 3.36 3.57 63.6M
2021-10-19 3.57 3.78 3.52 3.73 98.8M
2021-10-18 3.24 3.55 3.21 3.55 52.1M
2021-10-15 3.25 3.29 3.17 3.23 26.9M
2021-10-14 3.26 3.29 3.15 3.22 26.6M
2021-10-13 3.60 3.63 3.30 3.34 41.1M
2021-10-12 3.66 3.81 3.54 3.58 56.0M
2021-10-11 3.44 3.75 3.31 3.66 75.4M
2021-10-08 3.50 3.55 3.28 3.44 46.8M
2021-09-30 3.32 3.44 3.24 3.41 48.3M
2021-09-29 3.51 3.69 3.26 3.30 68.6M
2021-09-28 3.19 3.48 3.19 3.48 60.8M
2021-09-27 3.38 3.45 3.10 3.16 39.5M
2021-09-24 3.48 3.64 3.31 3.33 45.9M
2021-09-23 3.59 3.65 3.42 3.51 40.3M
2021-09-22 3.46 3.57 3.41 3.53 43.0M
2021-09-17 3.55 3.69 3.36 3.46 54.7M
2021-09-16 3.80 3.83 3.57 3.58 112.1M
2021-09-15 3.40 3.71 3.38 3.71 59.1M
2021-09-14 3.41 3.53 3.34 3.37 49.3M
2021-09-13 3.45 3.56 3.45 3.49 43.8M
2021-09-10 3.56 3.57 3.43 3.46 51.5M
2021-09-09 3.53 3.72 3.50 3.59 77.8M
2021-09-08 3.40 3.60 3.37 3.52 59.6M
2021-09-07 3.30 3.50 3.27 3.46 59.5M
2021-09-06 3.30 3.42 3.23 3.30 40.0M
2021-09-03 3.48 3.49 3.28 3.33 79.7M
2021-09-02 3.18 3.48 3.18 3.48 48.6M
2021-09-01 3.30 3.37 3.11 3.16 39.2M
2021-08-31 3.13 3.31 3.12 3.30 32.1M
2021-08-30 3.19 3.25 3.10 3.16 25.6M
2021-08-27 3.15 3.29 3.10 3.17 33.3M
2021-08-26 3.11 3.38 3.08 3.28 49.9M
2021-08-25 2.99 3.15 2.99 3.12 29.0M
2021-08-24 3.01 3.05 2.96 2.98 15.9M
2021-08-23 2.92 2.99 2.91 2.97 20.7M
2021-08-20 2.82 2.90 2.81 2.87 14.8M
2021-08-19 2.88 2.89 2.78 2.85 14.4M
2021-08-18 2.85 2.91 2.83 2.90 13.9M
2021-08-17 2.92 2.97 2.83 2.86 21.5M
2021-08-16 2.98 2.99 2.90 2.93 19.2M
2021-08-13 2.89 2.97 2.88 2.94 25.1M
2021-08-12 2.86 2.92 2.84 2.90 24.7M
2021-08-11 2.79 2.89 2.78 2.88 29.7M
2021-08-10 2.75 2.82 2.74 2.79 18.1M
2021-08-09 2.83 2.83 2.74 2.77 15.9M
2021-08-06 2.70 2.78 2.66 2.78 22.7M
2021-08-05 2.71 2.75 2.68 2.69 13.9M
2021-08-04 2.69 2.73 2.67 2.71 12.9M
2021-08-03 2.67 2.72 2.66 2.68 11.0M
2021-08-02 2.64 2.70 2.62 2.69 11.7M
2021-07-30 2.61 2.73 2.61 2.68 15.5M
2021-07-29 2.61 2.64 2.59 2.63 11.4M
2021-07-28 2.70 2.76 2.52 2.58 19.9M
2021-07-27 2.78 2.85 2.72 2.72 23.2M
2021-07-26 2.74 2.79 2.69 2.77 19.8M
2021-07-23 2.71 2.80 2.70 2.76 24.0M
2021-07-22 2.71 2.75 2.68 2.71 15.2M
2021-07-21 2.73 2.75 2.70 2.71 8.8M
2021-07-20 2.70 2.74 2.66 2.73 9.9M
2021-07-19 2.76 2.78 2.70 2.72 10.5M
2021-07-16 2.70 2.78 2.69 2.72 14.5M
2021-07-15 2.74 2.74 2.65 2.71 13.4M
2021-07-14 2.79 2.81 2.72 2.74 17.8M
2021-07-13 2.70 2.78 2.67 2.75 19.7M
2021-07-12 2.69 2.73 2.68 2.70 10.6M
2021-07-09 2.62 2.69 2.62 2.69 10.1M
2021-07-08 2.67 2.68 2.60 2.62 10.8M
2021-07-07 2.69 2.69 2.66 2.68 9.4M
2021-07-06 2.74 2.74 2.69 2.71 9.6M
2021-07-05 2.68 2.73 2.67 2.73 9.2M
2021-07-02 2.64 2.67 2.62 2.66 8.7M
2021-07-01 2.71 2.76 2.65 2.65 13.3M
2021-06-30 2.72 2.75 2.70 2.72 12.3M
2021-06-29 2.74 2.76 2.70 2.71 13.8M
2021-06-28 2.87 2.88 2.74 2.75 34.9M
2021-06-25 2.87 2.97 2.87 2.93 31.5M
2021-06-24 2.91 2.99 2.87 2.88 25.7M
2021-06-23 2.92 2.98 2.86 2.94 31.0M
2021-06-22 2.88 2.95 2.83 2.93 32.5M
2021-06-21 2.90 2.95 2.86 2.88 39.1M
2021-06-18 2.95 3.05 2.90 2.98 81.0M
2021-06-17 2.78 3.08 2.73 3.07 113.0M
2021-06-16 2.85 2.90 2.77 2.80 28.8M
2021-06-15 2.87 2.94 2.75 2.85 30.5M
2021-06-11 2.86 2.92 2.83 2.84 27.6M
2021-06-10 2.86 2.88 2.81 2.83 32.1M
2021-06-09 2.80 2.93 2.77 2.89 45.6M
2021-06-08 2.75 2.81 2.74 2.78 21.2M
2021-06-07 2.78 2.86 2.74 2.76 29.5M
2021-06-04 2.76 2.81 2.72 2.79 33.7M
2021-06-03 2.75 2.99 2.75 2.83 54.7M
2021-06-02 2.70 2.79 2.68 2.74 38.3M
2021-06-01 2.64 2.70 2.59 2.70 24.7M
2021-05-31 2.67 2.68 2.63 2.64 11.5M
2021-05-28 2.69 2.73 2.63 2.63 17.4M
2021-05-27 2.66 2.72 2.65 2.68 18.9M
2021-05-26 2.66 2.71 2.64 2.66 18.4M
2021-05-25 2.63 2.70 2.61 2.68 21.0M
2021-05-24 2.61 2.72 2.60 2.64 21.9M
2021-05-21 2.57 2.68 2.57 2.63 16.9M
2021-05-20 2.58 2.62 2.53 2.59 24.0M
2021-05-19 2.66 2.73 2.65 2.68 23.4M
2021-05-18 2.75 2.79 2.71 2.74 24.1M
2021-05-17 2.75 2.79 2.68 2.70 29.8M
2021-05-14 2.86 2.94 2.75 2.78 57.2M
2021-05-13 3.04 3.15 2.85 2.89 98.3M
2021-05-12 2.77 2.99 2.75 2.99 25.6M
2021-05-11 2.74 2.79 2.65 2.72 40.2M
2021-05-10 2.70 2.82 2.67 2.80 48.7M
2021-05-07 2.59 2.72 2.55 2.65 40.9M
2021-05-06 2.50 2.59 2.50 2.56 21.4M
2021-04-30 2.51 2.53 2.46 2.48 12.8M
2021-04-29 2.53 2.56 2.48 2.53 12.6M
2021-04-28 2.50 2.56 2.46 2.55 14.7M
2021-04-27 2.53 2.56 2.45 2.49 13.0M
2021-04-26 2.55 2.59 2.53 2.54 13.7M
2021-04-23 2.58 2.59 2.51 2.52 20.3M
2021-04-22 2.62 2.69 2.60 2.61 18.0M
2021-04-21 2.63 2.64 2.59 2.60 15.3M
2021-04-20 2.69 2.73 2.64 2.64 20.9M
2021-04-19 2.70 2.76 2.68 2.69 31.2M
2021-04-16 2.57 2.73 2.55 2.67 37.7M
2021-04-15 2.55 2.60 2.53 2.58 15.4M
2021-04-14 2.54 2.59 2.50 2.56 16.0M
2021-04-13 2.66 2.71 2.56 2.57 25.5M
2021-04-12 2.62 2.73 2.60 2.70 31.9M
2021-04-09 2.61 2.69 2.58 2.65 28.8M
2021-04-08 2.66 2.75 2.60 2.66 42.2M
2021-04-07 2.53 2.65 2.52 2.61 24.9M
2021-04-06 2.54 2.57 2.52 2.55 10.8M
2021-04-02 2.56 2.58 2.53 2.53 13.9M
2021-04-01 2.55 2.67 2.50 2.60 24.6M
2021-03-31 2.55 2.58 2.53 2.56 10.7M
2021-03-30 2.58 2.58 2.51 2.54 13.8M
2021-03-29 2.58 2.67 2.58 2.61 19.5M
2021-03-26 2.54 2.56 2.48 2.55 13.7M
2021-03-25 2.54 2.64 2.53 2.56 14.9M
2021-03-24 2.57 2.58 2.52 2.54 14.2M
2021-03-23 2.71 2.72 2.57 2.58 24.4M
2021-03-22 2.64 2.76 2.63 2.70 28.5M
2021-03-19 2.64 2.77 2.62 2.66 30.0M
2021-03-18 2.76 2.77 2.66 2.67 30.4M
2021-03-17 2.88 2.88 2.70 2.78 46.8M
2021-03-16 2.89 2.99 2.74 2.84 74.1M
2021-03-15 2.62 2.90 2.59 2.90 63.6M
2021-03-12 2.57 2.71 2.56 2.64 37.9M
2021-03-11 2.56 2.67 2.49 2.61 37.7M
2021-03-10 2.48 2.60 2.42 2.60 41.1M
2021-03-09 2.52 2.58 2.36 2.49 29.8M
2021-03-08 2.57 2.60 2.52 2.54 25.4M
2021-03-05 2.61 2.62 2.52 2.54 35.9M
2021-03-04 2.52 2.76 2.51 2.64 53.4M
2021-03-03 2.47 2.57 2.43 2.53 20.8M
2021-03-02 2.50 2.61 2.45 2.48 26.2M
2021-03-01 2.48 2.56 2.46 2.54 25.7M
2021-02-26 2.45 2.54 2.40 2.47 36.3M
2021-02-25 2.51 2.72 2.51 2.59 52.1M
2021-02-24 2.48 2.54 2.44 2.47 19.2M
2021-02-23 2.50 2.53 2.44 2.44 26.6M
2021-02-22 2.43 2.67 2.43 2.57 46.2M
2021-02-19 2.40 2.55 2.38 2.47 44.7M
2021-02-18 2.18 2.38 2.18 2.38 28.2M
2021-02-10 2.20 2.22 2.15 2.16 12.5M
2021-02-09 2.13 2.25 2.13 2.20 15.7M
2021-02-08 2.11 2.17 2.08 2.15 13.8M
2021-02-05 2.16 2.24 2.11 2.11 15.5M
2021-02-04 2.20 2.28 2.12 2.15 20.3M
2021-02-03 2.22 2.24 2.15 2.20 14.7M
2021-02-02 2.28 2.31 2.22 2.23 17.1M
2021-02-01 2.29 2.37 2.26 2.28 19.0M
2021-01-29 2.36 2.42 2.23 2.30 34.2M
2021-01-28 2.53 2.57 2.45 2.46 19.0M
2021-01-27 2.61 2.68 2.56 2.58 22.1M
2021-01-26 2.61 2.73 2.61 2.65 18.8M
2021-01-25 2.70 2.71 2.61 2.62 18.3M
2021-01-22 2.74 2.82 2.70 2.71 24.5M
2021-01-21 2.77 2.88 2.77 2.83 26.8M
2021-01-20 2.77 2.81 2.72 2.78 17.9M
2021-01-19 2.80 2.90 2.76 2.80 24.9M
2021-01-18 2.70 2.85 2.70 2.81 25.0M
2021-01-15 2.67 2.76 2.67 2.73 19.7M
2021-01-14 2.81 2.81 2.64 2.66 34.1M
2021-01-13 2.90 2.95 2.80 2.87 32.5M
2021-01-12 2.94 2.98 2.84 2.92 26.0M
2021-01-11 3.08 3.08 2.88 2.92 33.8M
2021-01-08 3.24 3.27 3.11 3.12 30.2M
2021-01-07 3.27 3.36 3.18 3.23 36.5M
2021-01-06 3.27 3.38 3.18 3.27 34.8M
2021-01-05 3.43 3.43 3.17 3.28 58.9M
2021-01-04 3.42 3.54 3.37 3.45 47.0M