西山煤电

000983
🏛️ 中国 →
6.95
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 7.22 7.28 7.20 7.22 3,600.6K
09:35 7.22 7.24 7.20 7.22 3,093.8K
09:40 7.22 7.25 7.21 7.22 2,018.7K
09:45 7.22 7.26 7.20 7.20 3,282.7K
09:50 7.20 7.22 7.18 7.20 3,661.4K
09:55 7.20 7.21 7.18 7.19 2,294.6K
10:00 7.20 7.20 7.18 7.20 2,239.1K
10:05 7.20 7.20 7.18 7.18 1,175.1K
10:10 7.19 7.19 7.17 7.18 1,974.5K
10:15 7.19 7.20 7.18 7.19 1,139.7K
10:20 7.19 7.20 7.17 7.18 2,462.4K
10:25 7.17 7.18 7.15 7.16 4,263.8K
10:30 7.16 7.17 7.15 7.16 912.6K
10:35 7.17 7.17 7.15 7.15 1,605.5K
10:40 7.16 7.16 7.13 7.13 2,176.4K
10:45 7.13 7.17 7.12 7.15 2,225.6K
10:50 7.16 7.18 7.16 7.17 1,047.1K
10:55 7.18 7.19 7.17 7.19 639.7K
11:00 7.19 7.19 7.17 7.18 1,025.7K
11:05 7.18 7.18 7.16 7.17 555.7K
11:10 7.18 7.18 7.16 7.17 402.6K
11:15 7.16 7.18 7.16 7.17 750.4K
11:20 7.18 7.18 7.16 7.18 428.2K
11:25 7.17 7.18 7.16 7.17 504.1K
13:00 7.18 7.18 7.17 7.17 1,293.9K
13:05 7.18 7.19 7.17 7.19 1,204.7K
13:10 7.19 7.20 7.18 7.18 634.5K
13:15 7.18 7.19 7.17 7.17 1,219.0K
13:20 7.17 7.18 7.16 7.17 1,170.7K
13:25 7.18 7.18 7.16 7.17 1,224.9K
13:30 7.17 7.19 7.16 7.18 1,112.2K
13:35 7.18 7.19 7.18 7.19 453.7K
13:40 7.19 7.20 7.18 7.19 794.4K
13:45 7.19 7.23 7.18 7.22 1,829.5K
13:50 7.22 7.24 7.22 7.22 1,032.0K
13:55 7.23 7.23 7.19 7.20 3,248.4K
14:00 7.20 7.23 7.20 7.21 865.5K
14:05 7.21 7.22 7.20 7.21 551.9K
14:10 7.20 7.21 7.19 7.21 791.8K
14:15 7.21 7.26 7.21 7.24 2,527.9K
14:20 7.24 7.25 7.23 7.24 393.0K
14:25 7.24 7.24 7.22 7.23 513.0K
14:30 7.23 7.24 7.22 7.23 459.6K
14:35 7.23 7.24 7.23 7.23 303.7K
14:40 7.24 7.25 7.23 7.24 1,284.1K
14:45 7.23 7.25 7.23 7.24 1,353.0K
14:50 7.23 7.25 7.23 7.23 1,470.7K
14:55 7.23 7.24 7.22 7.23 1,209.6K
15:40 7.24 7.24 7.24 7.24 652.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.92 6.99 6.90 6.95 44.5M
2025-09-29 7.04 7.04 6.82 6.95 82.2M
2025-09-26 7.18 7.26 7.12 7.13 56.2M
2025-09-25 7.21 7.22 7.13 7.19 57.7M
2025-09-24 7.21 7.28 7.12 7.24 71.1M
2025-09-23 7.25 7.33 7.13 7.25 81.0M
2025-09-22 7.45 7.46 7.23 7.30 83.9M
2025-09-19 7.24 7.44 7.22 7.43 107.3M
2025-09-18 7.41 7.43 7.17 7.24 123.1M
2025-09-17 7.19 7.55 7.10 7.50 182.6M
2025-09-16 7.42 7.49 7.23 7.30 141.8M
2025-09-15 6.98 7.31 6.92 7.23 147.7M
2025-09-12 6.90 6.99 6.86 6.95 69.1M
2025-09-11 6.95 7.05 6.86 6.94 64.9M
2025-09-10 6.99 7.00 6.86 6.89 49.5M
2025-09-09 7.01 7.10 6.98 7.02 42.6M
2025-09-08 6.96 7.07 6.91 7.03 46.7M
2025-09-05 6.77 7.09 6.75 7.05 71.5M
2025-09-04 6.70 6.78 6.68 6.75 44.9M
2025-09-03 6.95 7.00 6.70 6.73 64.2M
2025-09-02 7.02 7.05 6.93 6.95 43.3M
2025-09-01 6.99 7.08 6.91 7.02 47.7M
2025-08-29 7.08 7.17 7.04 7.06 65.5M
2025-08-28 7.14 7.17 6.96 7.11 78.4M
2025-08-27 7.40 7.41 7.18 7.19 96.5M
2025-08-26 7.48 7.55 7.44 7.45 81.7M
2025-08-25 7.38 7.53 7.36 7.48 107.6M
2025-08-22 7.31 7.31 7.21 7.30 52.7M
2025-08-21 7.23 7.35 7.20 7.33 71.8M
2025-08-20 7.18 7.24 7.17 7.22 37.6M
2025-08-19 7.22 7.25 7.18 7.24 47.2M
2025-08-18 7.29 7.35 7.21 7.25 62.6M
2025-08-15 7.12 7.30 7.12 7.28 65.0M
2025-08-14 7.32 7.35 7.14 7.16 80.8M
2025-08-13 7.43 7.44 7.35 7.37 72.0M
2025-08-12 7.45 7.60 7.36 7.51 99.4M
2025-08-11 7.32 7.38 7.29 7.38 52.7M
2025-08-08 7.30 7.35 7.25 7.30 47.8M
2025-08-07 7.35 7.45 7.22 7.35 75.6M
2025-08-06 7.27 7.49 7.24 7.41 103.5M
2025-08-05 7.13 7.38 7.09 7.30 80.2M
2025-08-04 7.00 7.16 7.00 7.14 50.0M
2025-08-01 7.02 7.15 7.02 7.07 60.7M
2025-07-31 7.26 7.30 7.00 7.05 138.4M
2025-07-30 7.55 7.65 7.32 7.36 109.4M
2025-07-29 7.27 7.48 7.21 7.45 123.0M
2025-07-28 7.39 7.51 7.27 7.30 170.5M
2025-07-25 7.89 8.16 7.66 7.77 199.7M
2025-07-24 7.54 8.00 7.43 7.87 253.5M
2025-07-23 8.00 8.00 7.53 7.68 325.3M
2025-07-22 6.97 7.54 6.85 7.54 279.5M
2025-07-21 6.68 6.85 6.63 6.85 124.0M
2025-07-18 6.57 6.71 6.56 6.60 124.6M
2025-07-17 6.41 6.46 6.37 6.43 33.8M
2025-07-16 6.43 6.45 6.39 6.41 39.9M
2025-07-15 6.63 6.64 6.42 6.44 80.4M
2025-07-14 6.64 6.72 6.57 6.64 80.1M
2025-07-11 6.67 6.71 6.55 6.66 111.5M
2025-07-10 6.70 6.84 6.68 6.79 101.4M
2025-07-09 6.54 6.79 6.53 6.77 119.1M
2025-07-08 6.45 6.54 6.42 6.51 46.0M
2025-07-07 6.44 6.50 6.41 6.46 31.3M
2025-07-04 6.50 6.57 6.42 6.42 62.2M
2025-07-03 6.47 6.55 6.40 6.50 56.4M
2025-07-02 6.31 6.49 6.30 6.49 71.0M
2025-07-01 6.37 6.38 6.29 6.33 50.4M
2025-06-30 6.49 6.49 6.37 6.40 57.2M
2025-06-27 6.36 6.54 6.34 6.47 95.1M
2025-06-26 6.33 6.38 6.27 6.29 41.7M
2025-06-25 6.36 6.37 6.26 6.34 39.2M
2025-06-24 6.38 6.40 6.32 6.36 30.8M
2025-06-23 6.31 6.42 6.29 6.40 26.5M
2025-06-20 6.36 6.39 6.32 6.34 20.7M
2025-06-19 6.47 6.47 6.30 6.36 39.0M
2025-06-18 6.56 6.58 6.44 6.47 36.0M
2025-06-17 6.52 6.59 6.47 6.55 33.2M
2025-06-16 6.49 6.53 6.47 6.52 44.0M
2025-06-13 6.50 6.54 6.44 6.47 73.2M
2025-06-12 6.50 6.56 6.44 6.48 57.3M
2025-06-11 6.30 6.55 6.29 6.50 127.1M
2025-06-10 6.33 6.39 6.25 6.30 49.3M
2025-06-09 6.25 6.46 6.22 6.36 80.5M
2025-06-06 6.33 6.41 6.27 6.27 59.4M
2025-06-05 6.33 6.43 6.22 6.25 71.3M
2025-06-04 6.18 6.40 6.11 6.38 95.6M
2025-06-03 5.99 6.23 5.97 6.19 91.0M
2025-05-30 6.10 6.11 6.01 6.02 38.5M
2025-05-29 6.07 6.15 6.05 6.12 27.2M
2025-05-28 6.05 6.13 6.03 6.09 38.4M
2025-05-27 6.16 6.16 6.01 6.06 56.8M
2025-05-26 6.23 6.23 6.14 6.16 51.0M
2025-05-23 6.31 6.34 6.24 6.25 44.8M
2025-05-22 6.38 6.38 6.31 6.32 45.9M
2025-05-21 6.33 6.42 6.32 6.40 63.3M
2025-05-20 6.34 6.35 6.30 6.32 30.2M
2025-05-19 6.36 6.39 6.30 6.35 34.4M
2025-05-16 6.41 6.42 6.36 6.37 41.2M
2025-05-15 6.51 6.57 6.43 6.44 51.5M
2025-05-14 6.51 6.53 6.45 6.52 39.3M
2025-05-13 6.46 6.53 6.46 6.51 50.1M
2025-05-12 6.39 6.46 6.35 6.45 39.8M
2025-05-09 6.45 6.45 6.38 6.39 33.5M
2025-05-08 6.45 6.47 6.42 6.45 25.4M
2025-05-07 6.48 6.51 6.43 6.46 34.9M
2025-05-06 6.41 6.47 6.41 6.45 33.3M
2025-04-30 6.42 6.45 6.40 6.41 20.4M
2025-04-29 6.48 6.49 6.42 6.43 26.5M
2025-04-28 6.60 6.61 6.50 6.52 23.0M
2025-04-25 6.64 6.65 6.56 6.62 20.9M
2025-04-24 6.65 6.70 6.62 6.64 22.9M
2025-04-23 6.68 6.70 6.62 6.64 18.7M
2025-04-22 6.66 6.70 6.65 6.67 19.9M
2025-04-21 6.72 6.74 6.65 6.68 21.5M
2025-04-18 6.76 6.77 6.69 6.72 13.2M
2025-04-17 6.78 6.80 6.74 6.74 17.0M
2025-04-16 6.79 6.88 6.71 6.81 28.9M
2025-04-15 6.84 6.85 6.74 6.79 20.6M
2025-04-14 6.64 6.88 6.64 6.86 37.7M
2025-04-11 6.62 6.67 6.60 6.64 18.8M
2025-04-10 6.67 6.73 6.63 6.66 31.3M
2025-04-09 6.60 6.66 6.50 6.64 39.2M
2025-04-08 6.45 6.72 6.44 6.65 49.4M
2025-04-07 6.80 6.81 6.35 6.45 72.4M
2025-04-03 7.01 7.04 6.97 7.04 21.4M
2025-04-02 7.05 7.08 7.02 7.04 18.9M
2025-04-01 6.87 7.09 6.87 7.08 47.3M
2025-03-31 6.98 7.03 6.86 6.87 31.6M
2025-03-28 7.12 7.13 7.01 7.02 25.3M
2025-03-27 7.17 7.19 7.08 7.13 30.1M
2025-03-26 7.15 7.24 7.10 7.18 41.3M
2025-03-25 7.04 7.18 6.99 7.16 57.4M
2025-03-24 7.05 7.09 6.97 7.04 28.6M
2025-03-21 7.04 7.11 6.99 7.06 37.6M
2025-03-20 7.01 7.12 7.00 7.06 47.0M
2025-03-19 6.98 7.03 6.96 7.00 29.4M
2025-03-18 7.01 7.02 6.96 6.99 24.2M
2025-03-17 7.03 7.06 6.99 7.01 34.6M
2025-03-14 7.03 7.05 6.96 7.03 48.7M
2025-03-13 6.84 7.08 6.83 7.04 88.1M
2025-03-12 6.87 6.90 6.83 6.83 25.8M
2025-03-11 6.83 6.88 6.79 6.87 25.6M
2025-03-10 6.78 6.89 6.78 6.85 32.6M
2025-03-07 6.78 6.86 6.75 6.80 27.7M
2025-03-06 6.73 6.80 6.68 6.79 31.9M
2025-03-05 6.79 6.80 6.69 6.72 30.1M
2025-03-04 6.86 6.87 6.78 6.81 34.1M
2025-03-03 6.89 6.95 6.87 6.89 27.0M
2025-02-28 6.96 6.98 6.85 6.92 52.7M
2025-02-27 7.10 7.11 6.96 6.99 40.9M
2025-02-26 7.00 7.12 6.98 7.10 42.8M
2025-02-25 6.93 7.04 6.88 7.00 38.8M
2025-02-24 6.95 6.99 6.90 6.96 29.6M
2025-02-21 6.95 7.01 6.95 6.97 32.4M
2025-02-20 7.00 7.01 6.94 6.96 37.2M
2025-02-19 7.05 7.05 6.97 7.01 53.6M
2025-02-18 7.20 7.21 7.04 7.07 43.6M
2025-02-17 7.18 7.21 7.12 7.19 33.1M
2025-02-14 7.18 7.19 7.12 7.17 23.2M
2025-02-13 7.13 7.21 7.11 7.18 34.6M
2025-02-12 7.18 7.18 7.08 7.13 41.0M
2025-02-11 7.27 7.30 7.17 7.20 35.2M
2025-02-10 7.32 7.35 7.23 7.28 32.7M
2025-02-07 7.22 7.34 7.18 7.31 38.7M
2025-02-06 7.21 7.26 7.16 7.26 28.0M
2025-02-05 7.44 7.45 7.21 7.24 35.9M
2025-01-27 7.45 7.51 7.40 7.41 26.8M
2025-01-24 7.42 7.50 7.41 7.45 20.1M
2025-01-23 7.51 7.60 7.44 7.45 21.7M
2025-01-22 7.50 7.51 7.44 7.46 15.4M
2025-01-21 7.65 7.66 7.46 7.50 27.3M
2025-01-20 7.73 7.75 7.61 7.63 23.8M
2025-01-17 7.78 7.82 7.69 7.72 18.7M
2025-01-16 7.82 7.93 7.75 7.81 24.6M
2025-01-15 7.73 7.81 7.67 7.77 18.0M
2025-01-14 7.62 7.75 7.60 7.75 20.6M
2025-01-13 7.64 7.70 7.58 7.63 17.5M
2025-01-10 7.83 7.83 7.65 7.65 20.8M
2025-01-09 7.91 7.91 7.78 7.80 20.9M
2025-01-08 7.94 7.97 7.83 7.92 17.7M
2025-01-07 7.98 8.08 7.87 7.97 20.8M
2025-01-06 7.84 8.14 7.82 8.01 37.9M
2025-01-03 7.88 8.10 7.81 7.86 33.4M
2025-01-02 8.23 8.27 7.86 7.91 44.9M