平煤股份

601666
🏛️ 中国 →
7.88
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
09:30 8.34 8.38 8.23 8.33 27,577.0K
09:35 8.32 8.35 8.28 8.35 8,890.2K
09:40 8.35 8.50 8.34 8.46 13,581.8K
09:45 8.47 8.47 8.39 8.40 5,092.1K
09:50 8.40 8.40 8.28 8.28 3,755.4K
09:55 8.28 8.31 8.28 8.31 3,492.7K
10:00 8.29 8.31 8.26 8.26 3,216.9K
10:05 8.26 8.30 8.26 8.30 1,678.5K
10:10 8.30 8.33 8.29 8.29 2,126.9K
10:15 8.30 8.30 8.28 8.29 1,025.7K
10:20 8.29 8.32 8.29 8.32 1,124.5K
10:25 8.32 8.33 8.31 8.32 885.4K
10:30 8.32 8.32 8.31 8.31 563.6K
10:35 8.32 8.36 8.31 8.36 1,585.5K
10:40 8.36 8.48 8.36 8.41 4,048.0K
10:45 8.41 8.43 8.40 8.43 949.2K
10:50 8.42 8.43 8.39 8.40 630.1K
10:55 8.40 8.40 8.35 8.35 1,113.1K
11:00 8.35 8.37 8.35 8.36 810.2K
11:05 8.37 8.37 8.35 8.37 362.5K
11:10 8.37 8.37 8.35 8.36 345.8K
11:15 8.35 8.36 8.33 8.33 749.8K
11:20 8.33 8.34 8.32 8.33 515.8K
11:25 8.34 8.34 8.33 8.34 306.8K
13:00 8.34 8.40 8.34 8.39 1,908.5K
13:05 8.39 8.39 8.36 8.36 461.7K
13:10 8.37 8.38 8.36 8.36 401.2K
13:15 8.36 8.37 8.36 8.37 352.6K
13:20 8.36 8.37 8.36 8.36 325.5K
13:25 8.36 8.37 8.36 8.36 568.7K
13:30 8.36 8.36 8.34 8.34 585.3K
13:35 8.34 8.35 8.31 8.31 937.3K
13:40 8.31 8.33 8.31 8.33 478.3K
13:45 8.33 8.33 8.31 8.33 509.6K
13:50 8.32 8.33 8.31 8.31 723.9K
13:55 8.31 8.32 8.28 8.28 857.8K
14:00 8.28 8.29 8.26 8.27 967.2K
14:05 8.26 8.27 8.26 8.27 765.2K
14:10 8.27 8.29 8.27 8.27 832.3K
14:15 8.27 8.27 8.25 8.25 715.6K
14:20 8.25 8.26 8.25 8.26 551.0K
14:25 8.25 8.26 8.24 8.24 1,102.0K
14:30 8.25 8.25 8.21 8.21 1,242.1K
14:35 8.21 8.23 8.20 8.21 1,284.2K
14:40 8.21 8.22 8.21 8.22 598.4K
14:45 8.21 8.23 8.21 8.22 1,198.8K
14:50 8.21 8.23 8.21 8.23 1,492.0K
14:55 8.23 8.23 8.22 8.22 726.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.86 7.92 7.82 7.88 28.8M
2025-09-29 8.10 8.11 7.83 7.94 56.3M
2025-09-26 8.40 8.50 8.19 8.22 104.5M
2025-09-25 7.93 7.98 7.85 7.96 16.0M
2025-09-24 7.88 7.95 7.84 7.94 18.6M
2025-09-23 7.98 7.98 7.80 7.92 25.2M
2025-09-22 8.10 8.13 7.93 7.95 25.7M
2025-09-19 7.90 8.07 7.90 8.07 32.4M
2025-09-18 8.08 8.08 7.86 7.89 33.0M
2025-09-17 8.04 8.20 7.94 8.10 35.3M
2025-09-16 8.16 8.24 8.01 8.06 36.7M
2025-09-15 7.93 8.03 7.85 8.03 28.2M
2025-09-12 7.84 7.97 7.80 7.91 25.6M
2025-09-11 7.84 7.84 7.75 7.84 16.7M
2025-09-10 7.84 7.84 7.77 7.81 9.5M
2025-09-09 7.84 7.87 7.79 7.83 15.6M
2025-09-08 7.77 7.84 7.71 7.83 18.0M
2025-09-05 7.67 7.81 7.60 7.79 26.7M
2025-09-04 7.66 7.68 7.61 7.67 16.3M
2025-09-03 7.82 7.84 7.65 7.66 18.8M
2025-09-02 7.78 7.83 7.73 7.82 19.4M
2025-09-01 7.80 7.85 7.72 7.76 21.0M
2025-08-29 7.82 7.92 7.79 7.80 25.6M
2025-08-28 7.90 7.90 7.73 7.85 36.0M
2025-08-27 8.16 8.17 7.91 7.92 47.5M
2025-08-26 8.26 8.27 8.16 8.16 32.0M
2025-08-25 8.15 8.30 8.07 8.25 49.0M
2025-08-22 8.12 8.12 8.03 8.09 26.0M
2025-08-21 8.09 8.14 8.07 8.13 20.6M
2025-08-20 8.11 8.12 8.02 8.09 23.3M
2025-08-19 8.12 8.16 8.08 8.13 21.7M
2025-08-18 8.26 8.29 8.10 8.14 38.1M
2025-08-15 8.06 8.20 8.04 8.20 21.3M
2025-08-14 8.29 8.32 8.08 8.09 34.4M
2025-08-13 8.38 8.42 8.28 8.33 30.2M
2025-08-12 8.28 8.45 8.23 8.42 38.2M
2025-08-11 8.27 8.35 8.17 8.23 29.5M
2025-08-08 8.29 8.32 8.21 8.27 18.0M
2025-08-07 8.36 8.40 8.23 8.30 33.3M
2025-08-06 8.24 8.46 8.23 8.44 42.1M
2025-08-05 8.11 8.30 8.06 8.25 27.3M
2025-08-04 8.04 8.11 7.96 8.11 23.1M
2025-08-01 7.93 8.18 7.92 8.07 36.5M
2025-07-31 8.15 8.21 7.85 7.93 66.9M
2025-07-30 8.41 8.48 8.28 8.31 49.5M
2025-07-29 8.38 8.38 8.12 8.30 52.7M
2025-07-28 8.50 8.74 8.33 8.37 67.2M
2025-07-25 9.08 9.25 8.78 8.82 76.4M
2025-07-24 8.70 9.10 8.62 9.06 93.5M
2025-07-23 8.99 9.19 8.64 8.69 165.5M
2025-07-22 8.05 8.78 7.97 8.77 217.6M
2025-07-21 7.60 8.07 7.59 7.98 86.6M
2025-07-18 7.60 7.74 7.53 7.55 23.4M
2025-07-17 7.48 7.54 7.48 7.49 11.4M
2025-07-16 7.53 7.54 7.43 7.46 17.1M
2025-07-15 7.70 7.72 7.49 7.54 30.1M
2025-07-14 7.81 7.84 7.70 7.76 21.7M
2025-07-11 7.71 7.83 7.69 7.80 34.1M
2025-07-10 7.61 7.73 7.60 7.71 29.4M
2025-07-09 7.52 7.64 7.52 7.62 23.0M
2025-07-08 7.50 7.54 7.48 7.52 11.7M
2025-07-07 7.49 7.52 7.45 7.51 8.4M
2025-07-04 7.51 7.57 7.49 7.49 18.6M
2025-07-03 7.52 7.53 7.45 7.51 15.6M
2025-07-02 7.43 7.52 7.41 7.50 21.8M
2025-07-01 7.41 7.43 7.35 7.41 11.9M
2025-06-30 7.45 7.45 7.38 7.41 13.6M
2025-06-27 7.45 7.52 7.41 7.43 16.8M
2025-06-26 7.35 7.47 7.35 7.39 19.4M
2025-06-25 7.31 7.35 7.27 7.34 17.4M
2025-06-24 7.30 7.33 7.22 7.33 19.1M
2025-06-23 7.29 7.36 7.25 7.30 18.1M
2025-06-20 7.43 7.48 7.27 7.29 20.2M
2025-06-19 7.53 7.54 7.41 7.43 12.7M
2025-06-18 7.57 7.57 7.50 7.55 12.4M
2025-06-17 7.58 7.59 7.53 7.57 16.0M
2025-06-16 7.61 7.65 7.56 7.60 16.8M
2025-06-13 7.64 7.67 7.61 7.62 14.5M
2025-06-12 7.70 7.70 7.61 7.63 17.1M
2025-06-11 7.69 7.72 7.67 7.69 16.7M
2025-06-10 7.80 7.81 7.63 7.69 26.9M
2025-06-09 7.87 7.88 7.76 7.80 32.2M
2025-06-06 8.55 8.67 8.43 8.48 44.8M
2025-06-05 8.52 8.57 8.46 8.52 15.9M
2025-06-04 8.45 8.55 8.43 8.53 17.1M
2025-06-03 8.40 8.47 8.35 8.43 11.5M
2025-05-30 8.50 8.52 8.39 8.40 13.1M
2025-05-29 8.45 8.53 8.43 8.51 22.5M
2025-05-28 8.28 8.39 8.24 8.38 14.8M
2025-05-27 8.35 8.35 8.22 8.28 16.2M
2025-05-26 8.42 8.44 8.33 8.34 11.3M
2025-05-23 8.43 8.50 8.41 8.43 12.5M
2025-05-22 8.47 8.48 8.40 8.43 11.3M
2025-05-21 8.36 8.48 8.34 8.47 24.8M
2025-05-20 8.30 8.37 8.27 8.34 13.0M
2025-05-19 8.29 8.33 8.26 8.30 9.2M
2025-05-16 8.37 8.38 8.28 8.28 15.5M
2025-05-15 8.45 8.50 8.36 8.37 16.9M
2025-05-14 8.31 8.45 8.27 8.45 22.8M
2025-05-13 8.32 8.38 8.31 8.31 13.9M
2025-05-12 8.30 8.33 8.25 8.30 10.1M
2025-05-09 8.33 8.34 8.29 8.29 11.1M
2025-05-08 8.35 8.37 8.26 8.31 15.7M
2025-05-07 8.35 8.40 8.30 8.33 12.8M
2025-05-06 8.24 8.33 8.23 8.32 14.3M
2025-04-30 8.29 8.34 8.22 8.22 14.1M
2025-04-29 8.15 8.40 8.09 8.30 26.2M
2025-04-28 8.34 8.48 8.23 8.39 24.7M
2025-04-25 8.40 8.43 8.32 8.38 13.4M
2025-04-24 8.41 8.47 8.38 8.42 9.5M
2025-04-23 8.45 8.48 8.39 8.40 10.6M
2025-04-22 8.43 8.48 8.42 8.43 8.7M
2025-04-21 8.47 8.48 8.42 8.45 10.1M
2025-04-18 8.50 8.51 8.45 8.47 7.7M
2025-04-17 8.54 8.56 8.49 8.49 10.0M
2025-04-16 8.54 8.58 8.48 8.56 11.6M
2025-04-15 8.50 8.56 8.45 8.56 11.1M
2025-04-14 8.45 8.58 8.42 8.54 18.3M
2025-04-11 8.30 8.48 8.30 8.43 16.4M
2025-04-10 8.39 8.45 8.34 8.38 20.8M
2025-04-09 8.33 8.36 8.13 8.34 19.9M
2025-04-08 8.15 8.45 8.15 8.37 27.3M
2025-04-07 8.55 8.55 7.98 8.10 37.8M
2025-04-03 8.72 8.76 8.67 8.73 10.2M
2025-04-02 8.71 8.79 8.69 8.73 12.4M
2025-04-01 8.60 8.72 8.60 8.71 16.3M
2025-03-31 8.62 8.71 8.56 8.60 15.3M
2025-03-28 8.80 8.80 8.64 8.67 20.9M
2025-03-27 8.85 8.87 8.76 8.79 16.9M
2025-03-26 8.83 8.90 8.79 8.84 21.8M
2025-03-25 8.76 8.86 8.71 8.85 26.8M
2025-03-24 8.90 8.97 8.65 8.73 28.9M
2025-03-21 8.99 9.02 8.80 8.85 31.8M
2025-03-20 8.99 9.10 8.95 8.98 26.2M
2025-03-19 9.00 9.04 8.95 8.99 22.6M
2025-03-18 9.03 9.06 8.95 9.03 18.3M
2025-03-17 9.03 9.08 8.98 9.04 18.6M
2025-03-14 9.00 9.04 8.92 9.03 32.0M
2025-03-13 8.77 9.06 8.76 9.04 51.4M
2025-03-12 8.82 8.85 8.73 8.74 12.9M
2025-03-11 8.79 8.86 8.72 8.82 21.1M
2025-03-10 8.61 8.83 8.59 8.82 34.2M
2025-03-07 8.51 8.65 8.47 8.59 20.4M
2025-03-06 8.40 8.54 8.38 8.52 18.6M
2025-03-05 8.45 8.46 8.33 8.38 17.8M
2025-03-04 8.56 8.56 8.45 8.46 20.5M
2025-03-03 8.55 8.65 8.55 8.57 13.2M
2025-02-28 8.70 8.72 8.54 8.54 30.7M
2025-02-27 8.74 8.75 8.66 8.68 13.6M
2025-02-26 8.67 8.79 8.65 8.73 21.2M
2025-02-25 8.72 8.81 8.60 8.66 21.4M
2025-02-24 8.70 8.74 8.62 8.73 21.3M
2025-02-21 8.73 8.79 8.69 8.73 18.9M
2025-02-20 8.82 8.84 8.73 8.75 19.2M
2025-02-19 8.92 8.92 8.79 8.82 27.2M
2025-02-18 8.98 9.01 8.91 8.94 17.6M
2025-02-17 9.00 9.02 8.95 8.98 17.0M
2025-02-14 9.05 9.07 8.97 9.00 16.8M
2025-02-13 9.05 9.16 9.05 9.05 23.3M
2025-02-12 9.03 9.06 8.98 9.05 13.1M
2025-02-11 9.04 9.08 9.01 9.03 16.3M
2025-02-10 9.14 9.14 9.03 9.04 19.0M
2025-02-07 9.05 9.19 9.00 9.13 25.3M
2025-02-06 8.99 9.06 8.94 9.05 14.1M
2025-02-05 9.06 9.08 8.90 8.98 19.2M
2025-01-27 9.06 9.11 9.01 9.03 19.0M
2025-01-24 8.94 9.06 8.89 9.03 17.9M
2025-01-23 9.00 9.08 8.93 8.94 21.0M
2025-01-22 8.94 8.98 8.81 8.97 20.9M
2025-01-21 9.02 9.03 8.88 8.93 17.5M
2025-01-20 9.09 9.09 8.97 8.99 20.0M
2025-01-17 9.07 9.18 9.01 9.06 19.2M
2025-01-16 9.02 9.22 9.02 9.07 31.8M
2025-01-15 9.07 9.08 8.95 8.99 20.0M
2025-01-14 8.95 9.07 8.88 9.07 22.5M
2025-01-13 8.93 9.09 8.87 8.92 18.4M
2025-01-10 9.00 9.10 8.87 8.98 25.9M
2025-01-09 9.17 9.21 9.00 9.05 21.5M
2025-01-08 9.28 9.33 9.12 9.22 19.1M
2025-01-07 9.50 9.50 9.21 9.33 26.9M
2025-01-06 9.56 9.69 9.38 9.50 23.9M
2025-01-03 9.65 9.80 9.54 9.56 28.7M
2025-01-02 10.12 10.13 9.60 9.64 38.9M