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
2023-12-29 3.05 3.05 3.02 3.03 23.5M
2023-12-28 3.06 3.12 3.02 3.05 30.7M
2023-12-27 3.11 3.19 3.06 3.08 28.7M
2023-12-26 3.15 3.34 3.09 3.10 44.3M
2023-12-25 3.23 3.24 3.08 3.14 31.7M
2023-12-22 3.28 3.34 3.19 3.21 35.3M
2023-12-21 3.25 3.27 3.16 3.25 38.0M
2023-12-20 3.30 3.43 3.23 3.26 49.3M
2023-12-19 3.34 3.37 3.25 3.30 62.2M
2023-12-18 3.27 3.58 3.22 3.37 92.6M
2023-12-15 3.23 3.32 3.23 3.28 47.5M
2023-12-14 3.15 3.32 3.13 3.26 61.8M
2023-12-13 3.16 3.21 3.14 3.14 13.6M
2023-12-12 3.11 3.18 3.08 3.17 22.9M
2023-12-11 3.03 3.13 2.99 3.11 21.4M
2023-12-08 3.08 3.11 3.04 3.05 14.6M
2023-12-07 3.11 3.13 3.08 3.08 13.1M
2023-12-06 3.11 3.15 3.08 3.12 12.2M
2023-12-05 3.15 3.18 3.09 3.11 17.0M
2023-12-04 3.15 3.18 3.13 3.17 17.2M
2023-12-01 3.11 3.17 3.10 3.16 21.4M
2023-11-30 3.12 3.14 3.08 3.11 19.6M
2023-11-29 3.11 3.17 3.10 3.13 24.4M
2023-11-28 3.10 3.14 3.09 3.10 17.7M
2023-11-27 3.10 3.14 3.09 3.11 24.0M
2023-11-24 3.08 3.12 3.06 3.09 24.5M
2023-11-23 3.03 3.10 3.03 3.08 17.6M
2023-11-22 3.04 3.10 3.03 3.04 19.8M
2023-11-21 3.09 3.11 3.05 3.06 29.9M
2023-11-20 3.04 3.05 3.01 3.03 16.4M
2023-11-17 3.03 3.08 3.01 3.03 19.4M
2023-11-16 3.10 3.12 3.05 3.05 25.9M
2023-11-15 3.04 3.08 3.02 3.05 24.6M
2023-11-14 3.09 3.09 2.99 3.02 31.7M
2023-11-13 3.03 3.11 3.02 3.11 33.2M
2023-11-10 2.99 3.05 2.95 3.03 32.6M
2023-11-09 2.95 3.03 2.94 3.00 34.4M
2023-11-08 2.94 2.95 2.92 2.94 14.0M
2023-11-07 2.92 2.96 2.92 2.95 16.4M
2023-11-06 2.91 2.94 2.89 2.94 17.8M
2023-11-03 2.89 2.94 2.89 2.90 15.0M
2023-11-02 2.93 2.93 2.88 2.88 13.3M
2023-11-01 2.91 2.94 2.88 2.93 18.6M
2023-10-31 2.88 2.94 2.87 2.91 24.3M
2023-10-30 2.87 2.91 2.86 2.89 15.7M
2023-10-27 2.87 2.90 2.84 2.89 18.8M
2023-10-26 2.93 2.94 2.83 2.90 27.0M
2023-10-25 2.92 2.98 2.92 2.97 19.1M
2023-10-24 2.81 2.91 2.81 2.90 14.5M
2023-10-23 2.85 2.86 2.78 2.80 15.7M
2023-10-20 2.87 2.91 2.85 2.87 12.0M
2023-10-19 2.88 2.93 2.85 2.87 12.7M
2023-10-18 2.94 2.95 2.89 2.89 15.2M
2023-10-17 2.97 2.98 2.93 2.96 13.0M
2023-10-16 2.91 3.00 2.91 2.98 26.5M
2023-10-13 2.91 2.96 2.88 2.92 19.1M
2023-10-12 2.92 2.94 2.90 2.93 18.0M
2023-10-11 2.97 2.99 2.90 2.91 21.8M
2023-10-10 3.02 3.04 2.96 2.97 20.3M
2023-10-09 3.06 3.06 2.96 3.02 30.0M
2023-09-28 2.95 3.14 2.94 3.06 45.3M
2023-09-27 2.93 2.94 2.90 2.91 21.8M
2023-09-26 3.02 3.03 2.93 2.94 28.5M
2023-09-25 3.11 3.16 3.02 3.02 35.6M
2023-09-22 3.19 3.22 3.09 3.13 30.3M
2023-09-21 3.22 3.24 3.16 3.18 26.0M
2023-09-20 3.27 3.29 3.20 3.22 29.4M
2023-09-19 3.24 3.33 3.22 3.26 43.9M
2023-09-18 3.22 3.35 3.21 3.29 50.5M
2023-09-15 3.23 3.38 3.22 3.27 68.5M
2023-09-14 3.12 3.25 3.10 3.23 52.9M
2023-09-13 3.08 3.19 3.07 3.14 30.5M
2023-09-12 3.09 3.17 3.08 3.09 22.9M
2023-09-11 3.12 3.19 3.08 3.10 25.5M
2023-09-08 3.19 3.19 3.09 3.11 17.2M
2023-09-07 3.25 3.27 3.18 3.18 22.8M
2023-09-06 3.25 3.30 3.21 3.23 29.7M
2023-09-05 3.24 3.28 3.19 3.26 36.5M
2023-09-04 3.15 3.26 3.14 3.24 49.3M
2023-09-01 3.01 3.19 2.99 3.13 42.2M
2023-08-31 3.04 3.07 2.98 3.01 16.8M
2023-08-30 3.10 3.12 3.03 3.04 21.0M
2023-08-29 3.16 3.16 3.10 3.12 24.4M
2023-08-28 3.12 3.22 3.07 3.16 35.6M
2023-08-25 3.03 3.08 2.99 3.01 11.7M
2023-08-24 3.08 3.09 3.00 3.03 14.5M
2023-08-23 3.04 3.14 3.03 3.07 21.1M
2023-08-22 3.06 3.08 3.01 3.04 9.9M
2023-08-21 3.07 3.09 3.03 3.04 10.6M
2023-08-18 3.08 3.13 3.05 3.05 12.6M
2023-08-17 3.07 3.09 3.02 3.08 13.7M
2023-08-16 3.06 3.11 3.04 3.08 10.1M
2023-08-15 3.08 3.10 3.04 3.07 10.9M
2023-08-14 3.08 3.10 3.04 3.07 11.1M
2023-08-11 3.17 3.19 3.08 3.09 16.9M
2023-08-10 3.10 3.20 3.09 3.18 17.5M
2023-08-09 3.15 3.16 3.07 3.08 10.5M
2023-08-08 3.15 3.17 3.12 3.15 8.7M
2023-08-07 3.20 3.21 3.13 3.14 11.1M
2023-08-04 3.27 3.28 3.18 3.19 13.7M
2023-08-03 3.26 3.28 3.22 3.25 11.6M
2023-08-02 3.27 3.30 3.24 3.25 20.3M
2023-08-01 3.22 3.40 3.22 3.30 33.9M
2023-07-31 3.18 3.23 3.17 3.23 12.8M
2023-07-28 3.16 3.19 3.13 3.18 15.4M
2023-07-27 3.12 3.20 3.11 3.18 16.7M
2023-07-26 3.08 3.14 3.08 3.13 12.1M
2023-07-25 3.07 3.11 3.07 3.08 10.5M
2023-07-24 3.08 3.08 3.03 3.07 12.4M
2023-07-21 3.05 3.08 3.04 3.06 8.7M
2023-07-20 3.05 3.07 3.04 3.04 10.0M
2023-07-19 3.02 3.06 3.01 3.04 8.2M
2023-07-18 2.99 3.04 2.98 3.01 7.7M
2023-07-17 3.01 3.03 2.97 3.00 12.6M
2023-07-14 3.02 3.04 3.00 3.02 11.0M
2023-07-13 2.98 3.03 2.96 3.00 8.8M
2023-07-12 3.02 3.03 2.97 2.99 8.7M
2023-07-11 3.03 3.04 2.99 3.01 8.4M
2023-07-10 3.00 3.03 2.99 3.01 12.5M
2023-07-07 2.99 3.02 2.97 3.00 9.6M
2023-07-06 2.97 2.99 2.96 2.99 9.3M
2023-07-05 2.98 3.02 2.97 2.99 11.7M
2023-07-04 2.96 2.99 2.94 2.97 14.3M
2023-07-03 2.91 2.97 2.90 2.95 18.2M
2023-06-30 2.89 2.94 2.89 2.90 17.7M
2023-06-29 2.97 2.97 2.90 2.91 36.0M
2023-06-28 2.79 3.07 2.78 3.00 54.8M
2023-06-27 2.73 2.80 2.72 2.79 9.1M
2023-06-26 2.78 2.78 2.72 2.73 10.2M
2023-06-21 2.79 2.81 2.76 2.79 7.8M
2023-06-20 2.82 2.82 2.79 2.79 7.1M
2023-06-19 2.84 2.86 2.81 2.82 7.0M
2023-06-16 2.82 2.85 2.82 2.85 8.0M
2023-06-15 2.81 2.84 2.80 2.83 7.4M
2023-06-14 2.83 2.84 2.81 2.81 6.0M
2023-06-13 2.85 2.86 2.82 2.83 5.0M
2023-06-12 2.82 2.85 2.79 2.84 9.1M
2023-06-09 2.85 2.86 2.82 2.82 7.3M
2023-06-08 2.86 2.87 2.83 2.84 10.6M
2023-06-07 2.79 2.91 2.78 2.85 14.7M
2023-06-06 2.83 2.84 2.80 2.80 9.3M
2023-06-05 2.83 2.85 2.81 2.84 8.2M
2023-06-02 2.84 2.84 2.81 2.84 10.3M
2023-06-01 2.82 2.85 2.81 2.83 6.3M
2023-05-31 2.85 2.87 2.82 2.82 8.5M
2023-05-30 2.84 2.89 2.83 2.86 7.0M
2023-05-29 2.89 2.89 2.84 2.84 7.9M
2023-05-26 2.91 2.92 2.84 2.89 6.9M
2023-05-25 2.91 2.93 2.87 2.91 7.9M
2023-05-24 2.97 2.98 2.91 2.92 7.9M
2023-05-23 3.00 3.03 2.96 2.96 9.7M
2023-05-22 3.02 3.03 3.00 3.01 8.3M
2023-05-19 3.05 3.07 3.02 3.02 10.2M
2023-05-18 3.05 3.08 3.04 3.07 11.6M
2023-05-17 3.02 3.05 2.99 3.04 7.9M
2023-05-16 3.03 3.06 3.01 3.03 8.9M
2023-05-15 3.03 3.05 2.99 3.03 9.3M
2023-05-12 3.05 3.05 3.00 3.02 10.8M
2023-05-11 3.02 3.07 2.99 3.06 12.4M
2023-05-10 2.98 3.04 2.98 3.02 14.5M
2023-05-09 3.00 3.07 3.00 3.01 16.9M
2023-05-08 3.02 3.05 3.00 3.01 12.1M
2023-05-05 3.04 3.04 2.99 3.02 8.4M
2023-05-04 2.99 3.04 2.95 3.03 14.6M
2023-04-28 2.95 3.00 2.94 3.00 11.0M
2023-04-27 2.94 3.00 2.92 2.96 13.2M
2023-04-26 2.84 2.96 2.83 2.95 19.5M
2023-04-25 2.90 2.92 2.77 2.85 15.7M
2023-04-24 2.86 3.04 2.85 2.91 21.1M
2023-04-21 2.91 2.91 2.84 2.84 6.9M
2023-04-20 2.94 2.94 2.88 2.91 7.4M
2023-04-19 2.89 2.98 2.87 2.94 13.7M
2023-04-18 2.86 2.91 2.85 2.90 11.6M
2023-04-17 2.81 2.87 2.79 2.86 8.9M
2023-04-14 2.82 2.84 2.80 2.81 5.6M
2023-04-13 2.81 2.86 2.81 2.82 8.3M
2023-04-12 2.79 2.83 2.78 2.82 7.9M
2023-04-11 2.79 2.80 2.76 2.79 9.9M
2023-04-10 2.85 2.86 2.76 2.77 15.9M
2023-04-07 2.84 2.87 2.82 2.86 7.4M
2023-04-06 2.88 2.88 2.83 2.84 9.4M
2023-04-04 2.94 2.94 2.88 2.89 11.3M
2023-04-03 2.95 2.97 2.93 2.94 9.4M
2023-03-31 2.93 2.95 2.91 2.94 7.4M
2023-03-30 2.93 2.94 2.87 2.92 13.6M
2023-03-29 3.00 3.00 2.91 2.91 14.0M
2023-03-28 3.03 3.05 2.98 2.99 9.8M
2023-03-27 3.04 3.05 3.01 3.03 9.5M
2023-03-24 3.06 3.06 3.02 3.04 10.5M
2023-03-23 3.07 3.08 3.04 3.06 6.9M
2023-03-22 3.05 3.08 3.04 3.07 7.6M
2023-03-21 3.07 3.07 3.03 3.05 7.8M
2023-03-20 3.07 3.10 3.05 3.06 9.6M
2023-03-17 3.06 3.09 3.05 3.06 8.5M
2023-03-16 3.10 3.10 3.03 3.04 14.2M
2023-03-15 3.09 3.13 3.08 3.12 7.8M
2023-03-14 3.12 3.13 3.07 3.08 10.9M
2023-03-13 3.11 3.15 3.09 3.13 8.9M
2023-03-10 3.17 3.19 3.12 3.13 11.1M
2023-03-09 3.19 3.23 3.16 3.18 9.4M
2023-03-08 3.17 3.19 3.14 3.18 10.1M
2023-03-07 3.18 3.24 3.16 3.17 18.6M
2023-03-06 3.24 3.25 3.15 3.17 16.5M
2023-03-03 3.24 3.25 3.21 3.24 9.1M
2023-03-02 3.23 3.26 3.22 3.23 11.2M
2023-03-01 3.23 3.24 3.20 3.24 9.6M
2023-02-28 3.21 3.24 3.19 3.22 11.5M
2023-02-27 3.27 3.28 3.21 3.23 11.8M
2023-02-24 3.26 3.29 3.22 3.25 13.9M
2023-02-23 3.30 3.34 3.24 3.26 25.0M
2023-02-22 3.23 3.26 3.18 3.24 21.5M
2023-02-21 3.18 3.25 3.17 3.23 22.4M
2023-02-20 3.12 3.18 3.11 3.18 15.6M
2023-02-17 3.08 3.14 3.08 3.11 14.2M
2023-02-16 3.17 3.18 3.06 3.08 18.2M
2023-02-15 3.19 3.21 3.15 3.16 12.5M
2023-02-14 3.19 3.21 3.17 3.20 14.9M
2023-02-13 3.18 3.19 3.14 3.18 13.5M
2023-02-10 3.18 3.19 3.16 3.18 11.1M
2023-02-09 3.18 3.20 3.15 3.18 11.7M
2023-02-08 3.18 3.19 3.15 3.17 12.4M
2023-02-07 3.16 3.21 3.15 3.17 10.3M
2023-02-06 3.15 3.17 3.13 3.15 8.7M
2023-02-03 3.19 3.19 3.12 3.15 11.6M
2023-02-02 3.20 3.21 3.15 3.18 12.7M
2023-02-01 3.16 3.20 3.15 3.19 14.6M
2023-01-31 3.13 3.16 3.12 3.16 14.1M
2023-01-30 3.14 3.16 3.10 3.15 22.0M
2023-01-20 3.08 3.13 3.07 3.13 20.6M
2023-01-19 3.05 3.10 3.05 3.07 13.7M
2023-01-18 3.04 3.07 3.03 3.05 8.4M
2023-01-17 3.06 3.08 3.03 3.04 11.0M
2023-01-16 3.05 3.08 3.04 3.08 11.5M
2023-01-13 3.08 3.11 3.05 3.06 12.0M
2023-01-12 3.10 3.11 3.05 3.09 19.1M
2023-01-11 3.05 3.14 3.04 3.13 29.6M
2023-01-10 3.10 3.11 3.04 3.05 11.9M
2023-01-09 3.05 3.11 3.04 3.11 19.0M
2023-01-06 3.04 3.06 3.03 3.04 11.0M
2023-01-05 3.06 3.06 3.02 3.04 12.5M
2023-01-04 3.06 3.09 3.04 3.05 11.7M
2023-01-03 3.04 3.08 3.02 3.08 8.2M