露天煤业

002128
🏛️ 中国 →
22.57
最后更新: 2025-09-30
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 15.00 15.30 14.75 14.85 36.2M
2021-12-30 15.43 15.48 14.80 14.97 31.2M
2021-12-29 16.00 16.00 15.28 15.39 29.5M
2021-12-28 16.50 16.69 15.57 15.80 44.7M
2021-12-27 16.58 16.96 16.25 16.43 27.3M
2021-12-24 17.04 17.24 16.35 16.58 32.5M
2021-12-23 16.87 17.70 16.74 17.35 38.4M
2021-12-22 16.99 17.05 16.50 16.86 25.0M
2021-12-21 16.33 17.19 16.12 16.88 45.8M
2021-12-20 17.08 17.42 16.26 16.42 54.5M
2021-12-17 17.55 17.80 16.78 17.25 64.2M
2021-12-16 17.26 18.33 16.66 17.35 95.5M
2021-12-15 16.00 17.40 15.90 17.00 71.1M
2021-12-14 15.83 16.61 15.50 15.91 64.5M
2021-12-13 15.27 15.98 15.27 15.82 92.5M
2021-12-10 14.60 15.16 14.31 14.54 62.6M
2021-12-09 13.69 15.04 13.69 14.73 93.3M
2021-12-08 13.26 13.86 13.10 13.68 53.0M
2021-12-07 12.89 13.36 12.43 13.29 49.8M
2021-12-06 12.46 13.38 12.38 12.79 56.4M
2021-12-03 11.97 12.76 11.73 12.53 52.9M
2021-12-02 11.80 11.95 11.71 11.82 15.4M
2021-12-01 11.58 11.95 11.47 11.89 20.0M
2021-11-30 11.52 11.72 11.46 11.59 15.9M
2021-11-29 11.38 11.53 11.27 11.52 19.7M
2021-11-26 11.68 11.75 11.41 11.60 22.0M
2021-11-25 12.15 12.20 11.83 11.88 28.7M
2021-11-24 11.72 12.20 11.60 12.15 37.1M
2021-11-23 11.55 11.82 11.42 11.69 29.3M
2021-11-22 11.51 11.63 11.41 11.56 28.4M
2021-11-19 11.26 11.48 11.06 11.46 33.2M
2021-11-18 11.50 11.58 11.18 11.34 46.8M
2021-11-17 11.05 11.20 11.03 11.15 20.9M
2021-11-16 11.31 11.35 11.00 11.08 24.4M
2021-11-15 11.36 11.50 11.20 11.31 20.8M
2021-11-12 11.51 11.51 11.27 11.36 20.0M
2021-11-11 11.43 11.64 11.40 11.56 20.7M
2021-11-10 11.59 11.59 11.18 11.48 26.4M
2021-11-09 11.80 11.90 11.54 11.66 20.0M
2021-11-08 11.89 11.97 11.78 11.83 20.5M
2021-11-05 12.26 12.26 11.76 11.79 35.3M
2021-11-04 12.39 12.52 12.13 12.47 23.2M
2021-11-03 12.34 12.79 12.27 12.59 29.7M
2021-11-02 12.96 12.96 12.05 12.29 35.8M
2021-11-01 12.55 12.88 12.45 12.74 33.0M
2021-10-29 13.01 13.05 12.57 12.68 39.0M
2021-10-28 13.86 13.95 12.80 12.88 66.4M
2021-10-27 14.36 14.79 14.04 14.22 54.2M
2021-10-26 14.11 15.07 13.77 14.75 75.2M
2021-10-25 13.62 13.94 13.38 13.70 32.4M
2021-10-22 14.11 14.45 13.38 13.54 45.5M
2021-10-21 13.82 14.72 13.60 14.38 53.1M
2021-10-20 13.28 13.79 13.28 13.63 51.1M
2021-10-19 14.78 15.28 14.52 14.68 43.6M
2021-10-18 13.90 14.82 13.90 14.70 49.7M
2021-10-15 13.35 13.92 13.06 13.85 43.2M
2021-10-14 13.02 13.47 13.00 13.29 37.5M
2021-10-13 14.80 14.81 13.33 13.33 62.1M
2021-10-12 15.55 15.92 14.39 14.81 51.4M
2021-10-11 15.21 15.67 14.83 15.33 43.0M
2021-10-08 15.80 15.96 14.57 14.79 41.2M
2021-09-30 15.19 15.28 14.41 15.19 41.0M
2021-09-29 15.61 16.17 14.50 14.76 50.1M
2021-09-28 14.99 15.88 14.86 15.69 44.5M
2021-09-27 15.90 15.99 14.28 14.75 78.5M
2021-09-24 17.02 17.19 15.86 15.86 42.2M
2021-09-23 18.00 18.48 16.71 17.62 61.5M
2021-09-22 16.35 18.04 16.23 18.04 64.6M
2021-09-17 15.97 17.18 15.42 16.40 60.5M
2021-09-16 17.20 17.38 16.08 16.12 71.7M
2021-09-15 15.70 16.80 15.48 16.45 55.3M
2021-09-14 15.89 16.55 15.62 15.97 51.3M
2021-09-13 15.80 16.85 15.70 16.50 74.2M
2021-09-10 15.91 16.16 15.30 15.33 80.4M
2021-09-09 15.71 16.86 15.40 16.36 69.5M
2021-09-08 14.20 15.87 14.10 15.71 76.7M
2021-09-07 13.97 14.60 13.66 14.43 44.8M
2021-09-06 13.85 14.08 13.46 13.70 37.3M
2021-09-03 13.65 13.97 13.40 13.52 43.0M
2021-09-02 12.81 14.01 12.79 13.71 59.9M
2021-09-01 13.89 14.10 12.54 12.85 65.1M
2021-08-31 12.95 13.97 12.70 13.82 74.4M
2021-08-30 12.65 13.18 12.35 13.01 62.5M
2021-08-27 12.15 12.63 12.02 12.49 57.8M
2021-08-26 12.01 13.15 11.98 12.78 80.2M
2021-08-25 11.48 12.21 11.46 12.18 50.4M
2021-08-24 11.52 11.62 11.31 11.45 30.8M
2021-08-23 11.35 11.50 11.21 11.35 35.5M
2021-08-20 11.07 11.14 10.79 11.04 23.3M
2021-08-19 11.29 11.35 10.90 11.15 41.1M
2021-08-18 11.54 11.82 11.39 11.50 40.7M
2021-08-17 11.59 11.99 11.38 11.45 62.8M
2021-08-16 12.00 12.40 11.57 11.85 109.6M
2021-08-13 11.46 11.57 11.18 11.27 40.0M
2021-08-12 10.76 11.79 10.69 11.51 74.1M
2021-08-11 10.57 10.93 10.52 10.87 49.5M
2021-08-10 10.34 10.48 10.26 10.44 24.2M
2021-08-09 10.39 10.39 10.17 10.38 24.5M
2021-08-06 9.93 10.35 9.87 10.32 37.3M
2021-08-05 10.08 10.19 9.92 9.96 20.7M
2021-08-04 9.82 10.06 9.75 10.05 26.9M
2021-08-03 9.95 10.00 9.72 9.76 23.8M
2021-08-02 10.12 10.13 9.70 10.02 35.1M
2021-07-30 10.04 10.60 10.01 10.36 36.5M
2021-07-29 10.06 10.11 9.86 9.97 18.6M
2021-07-28 10.26 10.26 9.75 9.90 26.9M
2021-07-27 10.38 10.62 10.23 10.27 32.4M
2021-07-26 10.44 10.61 10.15 10.32 28.6M
2021-07-23 10.24 10.62 10.24 10.32 34.3M
2021-07-22 10.15 10.30 10.13 10.23 24.3M
2021-07-21 10.30 10.37 10.09 10.16 18.8M
2021-07-20 10.13 10.31 10.02 10.27 18.3M
2021-07-19 10.42 10.43 10.22 10.31 22.6M
2021-07-16 10.15 10.43 10.14 10.20 27.8M
2021-07-15 10.01 10.19 9.91 10.14 24.5M
2021-07-14 10.03 10.18 9.92 10.10 25.2M
2021-07-13 9.83 10.07 9.70 9.99 26.4M
2021-07-12 10.23 10.29 10.02 10.15 21.6M
2021-07-09 9.88 10.16 9.87 10.15 16.8M
2021-07-08 10.12 10.18 9.80 9.84 20.6M
2021-07-07 10.18 10.20 10.04 10.16 14.8M
2021-07-06 10.35 10.36 10.18 10.27 11.4M
2021-07-05 10.23 10.35 10.20 10.35 13.1M
2021-07-02 10.25 10.27 10.10 10.14 11.1M
2021-07-01 10.38 10.45 10.22 10.23 11.7M
2021-06-30 10.32 10.45 10.27 10.41 13.0M
2021-06-29 10.57 10.65 10.27 10.30 27.5M
2021-06-28 10.91 10.95 10.56 10.59 40.4M
2021-06-25 11.30 11.42 11.18 11.36 33.1M
2021-06-24 10.87 11.35 10.81 11.15 31.7M
2021-06-23 10.64 10.97 10.59 10.91 20.3M
2021-06-22 10.68 10.73 10.56 10.65 12.0M
2021-06-21 10.60 10.75 10.52 10.55 17.8M
2021-06-18 11.10 11.10 10.70 10.74 28.6M
2021-06-17 11.03 11.27 10.86 11.12 24.6M
2021-06-16 11.15 11.35 10.96 11.03 25.6M
2021-06-15 11.26 11.39 10.95 11.14 24.9M
2021-06-11 11.24 11.30 11.07 11.18 25.5M
2021-06-10 11.16 11.28 11.00 11.12 31.4M
2021-06-09 10.85 11.34 10.77 11.17 45.2M
2021-06-08 10.68 10.85 10.63 10.75 14.8M
2021-06-07 10.67 10.93 10.67 10.73 19.4M
2021-06-04 10.62 10.73 10.45 10.65 21.8M
2021-06-03 10.80 11.01 10.75 10.78 34.7M
2021-06-02 10.76 10.87 10.64 10.67 25.0M
2021-06-01 10.54 10.85 10.36 10.82 33.6M
2021-05-31 10.57 10.66 10.45 10.57 15.3M
2021-05-28 10.66 10.74 10.41 10.48 20.3M
2021-05-27 10.50 10.71 10.50 10.56 26.7M
2021-05-26 10.44 10.58 10.35 10.45 23.8M
2021-05-25 10.35 10.52 10.15 10.45 24.3M
2021-05-24 10.33 10.52 10.26 10.30 21.8M
2021-05-21 10.34 10.62 10.29 10.49 24.2M
2021-05-20 10.40 10.50 10.18 10.40 38.7M
2021-05-19 10.91 11.01 10.76 10.90 20.6M
2021-05-18 11.04 11.12 10.88 11.02 24.4M
2021-05-17 10.91 11.27 10.79 10.88 42.9M
2021-05-14 11.28 11.38 10.84 10.97 40.0M
2021-05-13 11.71 11.85 11.15 11.23 41.6M
2021-05-12 12.02 12.32 11.89 12.04 37.0M
2021-05-11 11.90 12.17 11.50 12.07 61.5M
2021-05-10 11.96 12.40 11.82 12.39 76.8M
2021-05-07 10.99 11.96 10.92 11.72 86.5M
2021-05-06 10.60 10.95 10.57 10.88 49.3M
2021-04-30 10.66 10.84 10.28 10.34 25.7M
2021-04-29 10.65 10.73 10.33 10.68 32.7M
2021-04-28 10.40 10.77 10.10 10.71 49.9M
2021-04-27 10.71 10.89 10.46 10.73 23.7M
2021-04-26 10.63 10.90 10.59 10.70 31.2M
2021-04-23 10.60 10.66 10.35 10.53 12.9M
2021-04-22 10.59 10.80 10.53 10.60 18.0M
2021-04-21 10.49 10.49 10.28 10.42 15.1M
2021-04-20 10.49 10.67 10.42 10.57 19.0M
2021-04-19 10.71 10.90 10.68 10.72 27.3M
2021-04-16 10.42 10.84 10.35 10.68 33.4M
2021-04-15 10.15 10.35 10.05 10.34 19.3M
2021-04-14 9.98 10.23 9.98 10.10 13.6M
2021-04-13 10.23 10.35 9.91 10.01 17.6M
2021-04-12 10.29 10.49 10.23 10.31 15.6M
2021-04-09 10.31 10.43 10.17 10.31 16.1M
2021-04-08 10.13 10.44 10.08 10.28 24.9M
2021-04-07 9.94 10.13 9.87 10.12 11.3M
2021-04-06 9.92 10.03 9.91 9.96 9.4M
2021-04-02 10.11 10.11 9.84 9.91 11.6M
2021-04-01 10.03 10.14 9.90 10.10 12.5M
2021-03-31 10.03 10.14 9.97 10.02 9.2M
2021-03-30 10.19 10.20 10.03 10.10 15.7M
2021-03-29 10.08 10.55 10.02 10.29 27.0M
2021-03-26 9.80 9.98 9.79 9.90 11.1M
2021-03-25 9.74 10.00 9.68 9.82 14.2M
2021-03-24 10.00 10.10 9.69 9.75 23.5M
2021-03-23 10.54 10.57 10.06 10.13 25.9M
2021-03-22 10.31 10.63 10.28 10.50 20.5M
2021-03-19 10.48 10.63 10.25 10.34 22.3M
2021-03-18 10.72 10.88 10.56 10.60 25.6M
2021-03-17 10.50 10.81 10.33 10.77 30.5M
2021-03-16 10.63 11.05 10.52 10.60 39.3M
2021-03-15 10.80 11.07 10.63 10.75 52.8M
2021-03-12 10.61 10.81 10.40 10.52 47.8M
2021-03-11 9.91 10.70 9.83 10.60 50.3M
2021-03-10 9.99 10.05 9.78 9.81 20.8M
2021-03-09 9.91 10.20 9.70 9.95 21.6M
2021-03-08 10.06 10.26 9.95 9.97 19.3M
2021-03-05 10.12 10.23 9.85 9.96 25.4M
2021-03-04 10.26 10.54 10.18 10.32 31.7M
2021-03-03 9.96 10.35 9.93 10.33 38.9M
2021-03-02 9.92 10.20 9.81 9.92 23.0M
2021-03-01 9.75 9.97 9.70 9.94 26.0M
2021-02-26 9.68 10.18 9.65 9.82 24.5M
2021-02-25 10.13 10.36 9.98 10.09 33.0M
2021-02-24 9.89 10.06 9.75 9.77 22.1M
2021-02-23 10.21 10.21 9.81 9.90 32.7M
2021-02-22 10.04 10.62 10.02 10.22 42.6M
2021-02-19 9.65 9.96 9.57 9.90 35.5M
2021-02-18 9.36 9.68 9.35 9.65 32.6M
2021-02-10 8.94 9.11 8.88 9.03 15.0M
2021-02-09 8.64 8.97 8.61 8.94 17.4M
2021-02-08 8.43 8.79 8.41 8.67 14.2M
2021-02-05 8.64 8.75 8.38 8.41 13.7M
2021-02-04 8.62 8.70 8.43 8.61 20.0M
2021-02-03 8.88 8.95 8.77 8.80 11.8M
2021-02-02 9.03 9.04 8.84 8.90 11.8M
2021-02-01 8.92 9.03 8.84 9.02 10.9M
2021-01-29 9.23 9.29 8.77 8.90 21.4M
2021-01-28 9.36 9.42 9.21 9.24 16.5M
2021-01-27 9.66 9.80 9.47 9.52 15.0M
2021-01-26 9.61 9.76 9.56 9.64 11.0M
2021-01-25 9.82 9.83 9.53 9.61 19.7M
2021-01-22 10.14 10.16 9.87 9.90 18.6M
2021-01-21 9.98 10.32 9.95 10.12 33.9M
2021-01-20 9.92 10.00 9.84 9.96 14.0M
2021-01-19 10.02 10.20 9.88 9.91 22.4M
2021-01-18 10.03 10.15 9.93 10.07 16.6M
2021-01-15 9.88 10.08 9.86 9.98 16.1M
2021-01-14 10.10 10.14 9.77 9.81 24.6M
2021-01-13 10.25 10.31 10.05 10.12 21.1M
2021-01-12 10.16 10.29 9.98 10.23 21.9M
2021-01-11 10.81 10.81 10.18 10.21 34.6M
2021-01-08 10.90 11.02 10.71 10.84 26.7M
2021-01-07 10.80 11.13 10.72 10.88 38.1M
2021-01-06 10.93 11.05 10.71 10.81 25.5M
2021-01-05 11.12 11.19 10.65 10.93 35.7M
2021-01-04 10.89 11.28 10.81 11.23 37.3M