晋控煤业

601001
🏛️ 中国 →
14.20
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
09:30 14.20 14.31 14.11 14.23 1,881.7K
09:35 14.22 14.33 14.21 14.32 1,282.7K
09:40 14.32 14.40 14.27 14.30 956.7K
09:45 14.30 14.34 14.26 14.26 447.8K
09:50 14.26 14.31 14.18 14.19 623.8K
09:55 14.20 14.25 14.15 14.20 531.2K
10:00 14.19 14.23 14.11 14.12 814.4K
10:05 14.12 14.16 14.11 14.15 325.8K
10:10 14.15 14.16 14.10 14.10 502.6K
10:15 14.11 14.18 14.10 14.18 535.9K
10:20 14.17 14.24 14.17 14.23 432.1K
10:25 14.24 14.26 14.18 14.18 384.0K
10:30 14.18 14.23 14.17 14.23 125.1K
10:35 14.24 14.27 14.22 14.25 248.3K
10:40 14.25 14.29 14.22 14.24 388.2K
10:45 14.24 14.25 14.22 14.22 232.0K
10:50 14.22 14.23 14.17 14.19 448.1K
10:55 14.20 14.20 14.14 14.15 172.7K
11:00 14.15 14.16 14.14 14.16 317.9K
11:05 14.15 14.16 14.13 14.14 169.7K
11:10 14.13 14.14 14.10 14.12 376.4K
11:15 14.13 14.15 14.12 14.13 117.4K
11:20 14.13 14.16 14.13 14.14 71.3K
11:25 14.14 14.20 14.13 14.20 179.2K
13:00 14.19 14.20 14.15 14.15 145.9K
13:05 14.15 14.18 14.14 14.15 122.4K
13:10 14.15 14.19 14.15 14.19 162.1K
13:15 14.18 14.28 14.13 14.24 605.3K
13:20 14.24 14.28 14.22 14.25 310.9K
13:25 14.24 14.27 14.21 14.27 203.2K
13:30 14.27 14.29 14.22 14.26 409.0K
13:35 14.27 14.27 14.22 14.22 260.9K
13:40 14.23 14.29 14.22 14.28 319.4K
13:45 14.28 14.29 14.26 14.27 275.0K
13:50 14.26 14.29 14.24 14.26 227.3K
13:55 14.27 14.28 14.24 14.26 266.8K
14:00 14.24 14.26 14.24 14.25 210.6K
14:05 14.25 14.29 14.24 14.28 246.4K
14:10 14.28 14.28 14.24 14.26 333.8K
14:15 14.27 14.29 14.26 14.26 296.4K
14:20 14.26 14.27 14.25 14.26 251.5K
14:25 14.26 14.28 14.24 14.26 517.6K
14:30 14.26 14.28 14.24 14.24 324.6K
14:35 14.25 14.27 14.23 14.25 412.0K
14:40 14.24 14.28 14.23 14.28 406.7K
14:45 14.26 14.29 14.26 14.27 629.2K
14:50 14.25 14.26 14.23 14.25 681.4K
14:55 14.24 14.26 14.20 14.24 295.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.00 14.40 14.00 14.20 19.6M
2025-09-25 14.55 14.58 14.25 14.37 26.1M
2025-09-24 14.50 14.70 14.31 14.65 31.5M
2025-09-23 14.14 14.89 13.74 14.66 57.3M
2025-09-22 14.27 14.54 13.96 14.10 31.5M
2025-09-19 13.68 14.39 13.62 14.30 52.6M
2025-09-18 14.06 14.08 13.42 13.55 39.8M
2025-09-17 13.20 14.28 13.19 14.11 68.2M
2025-09-16 13.38 13.59 13.22 13.37 39.2M
2025-09-15 13.08 13.18 12.76 13.11 28.6M
2025-09-12 12.72 13.33 12.62 13.16 36.9M
2025-09-11 12.72 12.87 12.55 12.72 17.2M
2025-09-10 12.87 12.87 12.67 12.68 12.0M
2025-09-09 12.83 13.08 12.72 12.88 17.5M
2025-09-08 12.75 12.87 12.63 12.85 16.5M
2025-09-05 12.78 12.96 12.51 12.82 25.5M
2025-09-04 12.50 12.78 12.32 12.74 26.1M
2025-09-03 12.96 13.08 12.49 12.57 17.4M
2025-09-02 13.28 13.31 12.84 12.96 22.6M
2025-09-01 13.23 13.45 13.06 13.30 23.6M
2025-08-29 13.34 13.56 13.12 13.24 24.5M
2025-08-28 13.19 13.35 13.08 13.34 17.7M
2025-08-27 13.72 13.89 13.20 13.24 31.9M
2025-08-26 14.20 14.25 13.88 13.91 23.1M
2025-08-25 14.07 14.25 13.88 14.09 28.7M
2025-08-22 13.81 14.18 13.60 14.03 27.6M
2025-08-21 13.62 13.98 13.53 13.94 27.0M
2025-08-20 13.43 13.60 13.42 13.56 10.9M
2025-08-19 13.73 13.75 13.43 13.54 19.7M
2025-08-18 14.18 14.26 13.67 13.73 24.7M
2025-08-15 13.85 14.10 13.83 14.10 13.2M
2025-08-14 14.15 14.25 13.83 13.88 21.7M
2025-08-13 14.33 14.43 14.16 14.18 20.8M
2025-08-12 14.19 14.54 14.10 14.50 29.4M
2025-08-11 14.18 14.37 14.07 14.10 16.2M
2025-08-08 14.30 14.38 14.10 14.18 21.3M
2025-08-07 14.34 14.52 14.10 14.36 28.8M
2025-08-06 13.70 14.65 13.59 14.50 52.1M
2025-08-05 13.38 13.60 13.28 13.60 21.9M
2025-08-04 13.16 13.39 13.15 13.36 13.5M
2025-08-01 13.06 13.61 13.06 13.28 22.4M
2025-07-31 13.45 13.57 12.85 13.06 38.3M
2025-07-30 15.03 15.05 14.34 14.41 40.1M
2025-07-29 14.58 14.94 14.48 14.87 29.9M
2025-07-28 14.60 15.08 14.32 14.64 45.9M
2025-07-25 15.23 15.78 14.94 15.08 48.2M
2025-07-24 14.87 15.56 14.44 15.41 68.9M
2025-07-23 14.99 15.49 14.55 14.89 108.6M
2025-07-22 13.11 14.32 12.99 14.32 79.4M
2025-07-21 12.68 13.11 12.68 13.02 31.6M
2025-07-18 12.49 12.75 12.48 12.69 19.9M
2025-07-17 12.30 12.51 12.20 12.49 19.3M
2025-07-16 12.43 12.48 12.23 12.31 14.2M
2025-07-15 12.69 12.76 12.36 12.40 24.6M
2025-07-14 12.76 12.95 12.60 12.68 22.5M
2025-07-11 12.77 12.82 12.64 12.76 17.2M
2025-07-10 12.38 12.95 12.35 12.77 34.1M
2025-07-09 12.51 12.59 12.30 12.37 15.0M
2025-07-08 12.55 12.55 12.31 12.45 20.2M
2025-07-07 12.41 12.76 12.40 12.55 22.4M
2025-07-04 12.42 12.53 12.26 12.39 23.5M
2025-07-03 12.48 12.70 12.33 12.43 23.0M
2025-07-02 12.11 12.56 12.04 12.54 33.8M
2025-07-01 12.15 12.21 12.03 12.11 11.2M
2025-06-30 11.94 12.33 11.87 12.22 26.5M
2025-06-27 11.90 12.08 11.86 11.94 20.6M
2025-06-26 11.88 11.97 11.80 11.83 13.5M
2025-06-25 11.95 11.97 11.75 11.88 19.1M
2025-06-24 11.85 11.98 11.73 11.95 13.0M
2025-06-23 11.75 12.06 11.71 11.96 18.6M
2025-06-20 11.60 11.81 11.60 11.65 12.6M
2025-06-19 11.94 11.94 11.58 11.59 20.7M
2025-06-18 12.02 12.08 11.90 11.96 8.5M
2025-06-17 12.00 12.11 11.86 12.04 12.9M
2025-06-16 11.97 12.07 11.93 12.00 10.5M
2025-06-13 12.05 12.10 11.95 11.95 14.5M
2025-06-12 12.18 12.18 11.98 12.01 14.9M
2025-06-11 12.12 12.29 12.05 12.15 12.1M
2025-06-10 12.19 12.20 12.00 12.09 11.4M
2025-06-09 12.06 12.34 11.95 12.19 17.7M
2025-06-06 12.04 12.26 12.02 12.06 18.1M
2025-06-05 12.16 12.27 11.94 11.96 19.1M
2025-06-04 12.10 12.19 11.95 12.19 15.5M
2025-06-03 12.07 12.15 11.96 11.98 15.6M
2025-05-30 12.28 12.30 12.10 12.15 11.3M
2025-05-29 12.37 12.46 12.24 12.31 16.0M
2025-05-28 11.93 12.39 11.90 12.38 24.1M
2025-05-27 12.10 12.12 11.83 11.92 13.4M
2025-05-26 12.27 12.31 12.01 12.10 20.4M
2025-05-23 12.13 12.60 12.09 12.34 25.7M
2025-05-22 12.20 12.39 12.11 12.18 21.0M
2025-05-21 11.88 12.50 11.88 12.33 56.4M
2025-05-20 11.74 11.78 11.62 11.65 8.7M
2025-05-19 11.70 12.00 11.62 11.75 16.0M
2025-05-16 11.88 11.97 11.68 11.73 12.4M
2025-05-15 11.73 12.13 11.70 11.85 28.4M
2025-05-14 11.38 11.77 11.29 11.74 27.5M
2025-05-13 11.42 11.50 11.30 11.34 17.1M
2025-05-12 11.25 11.39 11.20 11.37 14.8M
2025-05-09 11.27 11.33 11.21 11.25 11.8M
2025-05-08 11.25 11.34 11.20 11.26 9.6M
2025-05-07 11.29 11.35 11.22 11.28 13.0M
2025-05-06 11.09 11.24 11.07 11.24 14.7M
2025-04-30 11.15 11.18 11.06 11.07 11.2M
2025-04-29 11.18 11.23 11.06 11.13 12.1M
2025-04-28 11.33 11.36 11.11 11.16 21.2M
2025-04-25 11.64 11.64 11.35 11.47 11.3M
2025-04-24 11.52 11.79 11.45 11.63 15.8M
2025-04-23 11.70 11.74 11.48 11.50 13.1M
2025-04-22 11.69 11.82 11.64 11.66 8.7M
2025-04-21 11.60 11.73 11.60 11.67 8.2M
2025-04-18 11.67 11.69 11.52 11.63 8.0M
2025-04-17 11.70 11.75 11.60 11.68 9.7M
2025-04-16 11.70 11.88 11.67 11.78 11.5M
2025-04-15 11.86 11.88 11.59 11.76 14.9M
2025-04-14 11.36 11.90 11.36 11.83 20.1M
2025-04-11 11.31 11.39 11.25 11.34 13.9M
2025-04-10 11.40 11.44 11.24 11.35 15.5M
2025-04-09 11.26 11.32 10.95 11.24 20.9M
2025-04-08 10.98 11.53 10.98 11.40 22.2M
2025-04-07 11.63 11.64 10.89 10.89 29.1M
2025-04-03 12.02 12.13 11.98 12.10 8.4M
2025-04-02 12.14 12.25 12.00 12.13 11.1M
2025-04-01 11.92 12.18 11.91 12.14 12.9M
2025-03-31 12.01 12.15 11.83 11.89 13.1M
2025-03-28 12.27 12.30 11.96 12.01 18.0M
2025-03-27 12.56 12.61 12.20 12.25 22.0M
2025-03-26 12.58 12.68 12.36 12.58 21.4M
2025-03-25 12.38 12.60 12.31 12.55 23.0M
2025-03-24 12.34 12.54 12.25 12.38 11.6M
2025-03-21 12.47 12.58 12.28 12.38 14.4M
2025-03-20 12.26 12.62 12.26 12.49 28.1M
2025-03-19 12.29 12.34 12.19 12.28 10.9M
2025-03-18 12.39 12.48 12.18 12.32 15.1M
2025-03-17 12.24 12.41 12.18 12.39 20.8M
2025-03-14 12.37 12.42 12.12 12.31 30.7M
2025-03-13 11.73 12.66 11.70 12.45 59.5M
2025-03-12 11.73 11.74 11.56 11.64 11.9M
2025-03-11 11.59 11.74 11.54 11.70 13.8M
2025-03-10 11.50 11.78 11.45 11.67 24.1M
2025-03-07 11.30 11.59 11.26 11.50 22.8M
2025-03-06 11.22 11.31 11.13 11.29 15.3M
2025-03-05 11.29 11.32 11.12 11.20 18.5M
2025-03-04 11.48 11.49 11.30 11.32 18.8M
2025-03-03 11.53 11.71 11.50 11.53 18.3M
2025-02-28 11.66 11.73 11.51 11.53 15.5M
2025-02-27 11.75 11.78 11.60 11.65 17.8M
2025-02-26 11.73 11.85 11.65 11.76 17.1M
2025-02-25 11.78 11.96 11.65 11.72 20.4M
2025-02-24 11.81 11.89 11.65 11.85 22.3M
2025-02-21 11.96 12.02 11.82 11.86 17.7M
2025-02-20 12.06 12.06 11.90 11.94 15.6M
2025-02-19 12.26 12.26 12.02 12.03 20.6M
2025-02-18 12.35 12.49 12.20 12.28 16.5M
2025-02-17 12.67 12.69 12.33 12.41 22.7M
2025-02-14 12.66 12.84 12.61 12.74 10.4M
2025-02-13 12.60 12.92 12.57 12.67 17.7M
2025-02-12 12.73 12.79 12.55 12.60 15.5M
2025-02-11 12.86 13.03 12.71 12.75 11.0M
2025-02-10 12.83 12.93 12.65 12.88 15.4M
2025-02-07 12.67 12.90 12.60 12.84 14.0M
2025-02-06 12.65 12.73 12.51 12.72 10.4M
2025-02-05 13.11 13.12 12.62 12.64 16.8M
2025-01-27 12.97 13.15 12.92 13.06 12.3M
2025-01-24 12.77 13.08 12.70 12.97 12.4M
2025-01-23 12.80 13.07 12.78 12.80 19.8M
2025-01-22 13.13 13.22 12.63 12.67 23.9M
2025-01-21 13.38 13.42 13.08 13.19 13.2M
2025-01-20 13.67 13.67 13.31 13.38 15.4M
2025-01-17 13.72 13.84 13.59 13.61 20.3M
2025-01-16 13.08 14.07 13.08 13.73 60.3M
2025-01-15 12.79 12.85 12.68 12.79 8.6M
2025-01-14 12.56 12.85 12.50 12.81 12.6M
2025-01-13 12.50 12.71 12.43 12.58 12.0M
2025-01-10 12.78 12.91 12.55 12.55 12.8M
2025-01-09 13.12 13.12 12.73 12.81 16.1M
2025-01-08 13.10 13.22 12.96 13.14 11.3M
2025-01-07 13.32 13.40 13.08 13.18 13.0M
2025-01-06 13.39 13.57 13.15 13.36 11.9M
2025-01-03 13.38 13.63 13.35 13.40 18.7M
2025-01-02 13.63 13.77 13.31 13.38 23.6M