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
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 8.29 8.36 8.26 8.27 33.8M
2021-12-30 8.30 8.44 8.26 8.33 39.3M
2021-12-29 8.31 8.46 8.29 8.31 43.3M
2021-12-28 8.58 8.60 8.18 8.38 93.4M
2021-12-27 8.61 8.80 8.55 8.63 54.9M
2021-12-24 8.88 8.94 8.71 8.77 61.9M
2021-12-23 8.68 8.92 8.63 8.87 82.2M
2021-12-22 8.52 8.77 8.43 8.69 72.1M
2021-12-21 8.45 8.58 8.32 8.54 68.4M
2021-12-20 8.95 8.97 8.43 8.44 93.4M
2021-12-17 9.14 9.23 8.78 8.80 151.8M
2021-12-16 8.40 9.13 8.37 9.09 242.7M
2021-12-15 8.24 8.49 8.23 8.34 74.3M
2021-12-14 8.51 8.51 8.23 8.25 67.8M
2021-12-13 8.41 8.60 8.41 8.52 76.7M
2021-12-10 8.43 8.56 8.38 8.39 56.1M
2021-12-09 8.56 8.63 8.43 8.46 69.1M
2021-12-08 8.62 8.65 8.48 8.58 76.4M
2021-12-07 8.55 8.68 8.33 8.64 100.4M
2021-12-06 8.43 8.69 8.38 8.44 103.6M
2021-12-03 8.08 8.56 7.96 8.52 149.6M
2021-12-02 8.05 8.17 8.03 8.14 58.9M
2021-12-01 7.99 8.17 7.91 8.16 77.7M
2021-11-30 8.00 8.11 7.88 7.98 66.6M
2021-11-29 7.90 8.03 7.81 7.99 71.4M
2021-11-26 8.27 8.29 8.03 8.13 103.1M
2021-11-25 8.80 8.80 8.40 8.41 150.2M
2021-11-24 8.60 8.80 8.41 8.80 198.7M
2021-11-23 8.29 8.49 8.25 8.34 104.4M
2021-11-22 8.42 8.55 8.22 8.30 92.2M
2021-11-19 8.11 8.37 8.00 8.35 108.7M
2021-11-18 8.40 8.46 8.16 8.17 105.4M
2021-11-17 8.10 8.30 8.07 8.26 67.2M
2021-11-16 8.40 8.43 8.06 8.09 80.4M
2021-11-15 8.28 8.41 8.15 8.31 89.3M
2021-11-12 8.51 8.59 8.36 8.44 100.6M
2021-11-11 8.60 8.72 8.48 8.68 117.7M
2021-11-10 8.60 8.62 8.31 8.57 118.3M
2021-11-09 8.90 8.99 8.64 8.76 147.7M
2021-11-08 9.21 9.32 8.97 9.04 124.7M
2021-11-05 9.46 9.48 9.15 9.21 133.3M
2021-11-04 9.90 9.94 9.51 9.67 190.1M
2021-11-03 9.23 9.97 9.08 9.97 211.7M
2021-11-02 9.55 9.67 8.78 9.06 145.3M
2021-11-01 9.15 9.60 9.07 9.43 103.8M
2021-10-29 9.18 9.35 9.01 9.24 103.9M
2021-10-28 9.31 9.50 8.95 9.18 178.2M
2021-10-27 9.92 10.03 9.56 9.70 131.4M
2021-10-26 10.22 10.44 10.01 10.19 85.8M
2021-10-25 10.27 10.45 9.84 10.21 107.1M
2021-10-22 10.66 10.97 10.01 10.15 160.8M
2021-10-21 10.40 11.23 10.37 10.90 133.9M
2021-10-20 10.11 10.67 10.11 10.51 151.1M
2021-10-19 11.70 11.92 11.11 11.23 141.5M
2021-10-18 11.09 11.88 11.00 11.60 155.8M
2021-10-15 10.52 11.25 10.35 11.15 154.7M
2021-10-14 10.24 10.65 9.83 10.41 102.3M
2021-10-13 10.79 10.83 9.78 10.27 118.8M
2021-10-12 11.15 11.39 10.20 10.44 151.3M
2021-10-11 10.83 11.18 10.67 11.10 111.0M
2021-10-08 12.07 12.07 10.67 10.81 170.6M
2021-09-30 11.43 11.95 10.98 11.86 161.1M
2021-09-29 12.01 12.30 11.13 11.42 131.2M
2021-09-28 11.85 12.12 11.66 11.96 107.9M
2021-09-27 12.28 12.45 11.48 11.68 135.6M
2021-09-24 12.75 12.91 12.10 12.18 138.2M
2021-09-23 14.01 14.26 12.80 13.35 156.6M
2021-09-22 12.80 13.71 12.51 13.66 154.8M
2021-09-17 13.39 13.94 12.38 12.69 182.7M
2021-09-16 14.50 14.57 13.51 13.60 155.8M
2021-09-15 14.17 14.50 13.67 14.03 152.9M
2021-09-14 14.88 15.05 14.00 14.32 188.9M
2021-09-13 15.04 15.86 15.02 15.50 172.8M
2021-09-10 15.30 15.99 14.76 14.90 246.6M
2021-09-09 15.29 16.71 14.60 16.08 220.8M
2021-09-08 13.88 15.24 13.88 15.22 192.8M
2021-09-07 12.71 13.85 12.71 13.85 150.1M
2021-09-06 12.40 12.85 12.17 12.59 138.0M
2021-09-03 12.02 12.92 11.70 11.98 167.7M
2021-09-02 11.58 12.49 11.45 12.49 182.1M
2021-09-01 11.90 12.22 11.00 11.35 154.9M
2021-08-31 10.40 11.53 10.31 11.53 145.8M
2021-08-30 10.53 10.85 10.15 10.48 112.8M
2021-08-27 10.15 11.09 10.00 10.59 143.5M
2021-08-26 10.34 11.07 9.93 10.70 162.1M
2021-08-25 9.72 10.63 9.64 10.35 174.9M
2021-08-24 10.10 10.28 9.48 9.71 190.2M
2021-08-23 9.35 9.68 9.33 9.68 87.1M
2021-08-20 9.00 9.36 7.99 8.80 240.8M
2021-08-06 7.95 8.75 7.90 8.71 171.9M
2021-08-05 8.30 8.38 7.85 7.98 94.5M
2021-08-04 7.95 8.23 7.80 8.22 94.8M
2021-08-03 8.14 8.25 7.70 7.72 104.6M
2021-08-02 8.38 8.38 7.97 8.32 183.7M
2021-07-30 8.76 9.14 8.38 8.85 192.0M
2021-07-29 8.35 8.43 8.01 8.34 103.9M
2021-07-28 8.15 8.40 7.76 8.08 98.9M
2021-07-27 8.25 8.75 8.16 8.18 137.0M
2021-07-26 8.30 8.40 7.91 8.07 87.2M
2021-07-23 7.95 8.54 7.95 8.20 106.5M
2021-07-22 7.77 7.93 7.69 7.88 63.3M
2021-07-21 8.05 8.14 7.74 7.78 72.5M
2021-07-20 7.80 8.05 7.63 8.03 64.3M
2021-07-19 8.38 8.54 8.05 8.06 78.8M
2021-07-16 8.12 8.36 8.05 8.26 112.3M
2021-07-15 7.97 8.14 7.86 8.08 69.8M
2021-07-14 8.15 8.39 8.00 8.05 100.2M
2021-07-13 7.68 8.12 7.61 8.06 112.3M
2021-07-12 7.54 7.67 7.44 7.54 76.6M
2021-07-09 7.50 7.62 7.28 7.49 109.8M
2021-07-08 7.91 7.93 7.40 7.49 126.2M
2021-07-07 8.11 8.16 7.88 8.07 88.2M
2021-07-06 8.20 8.45 8.08 8.30 99.3M
2021-07-05 8.02 8.25 7.85 8.16 94.6M
2021-07-02 7.94 8.13 7.76 8.02 88.9M
2021-07-01 8.05 8.24 7.72 7.80 106.1M
2021-06-30 8.28 8.51 8.19 8.31 59.5M
2021-06-29 8.48 8.60 8.20 8.23 95.0M
2021-06-28 8.50 8.67 8.10 8.52 152.7M
2021-06-25 9.04 9.12 8.65 9.00 125.8M
2021-06-24 8.94 9.30 8.71 8.78 182.9M
2021-06-23 8.08 8.80 7.95 8.80 157.1M
2021-06-22 7.99 8.08 7.75 8.00 76.9M
2021-06-21 7.72 8.13 7.56 7.91 116.0M
2021-06-18 8.39 8.48 8.02 8.10 110.2M
2021-06-17 7.89 8.56 7.85 8.31 117.1M
2021-06-16 8.18 8.31 7.91 8.02 102.0M
2021-06-15 8.23 8.27 7.82 8.10 100.6M
2021-06-11 8.11 8.32 7.97 8.18 109.5M
2021-06-10 8.12 8.17 7.85 7.96 104.9M
2021-06-09 7.80 8.30 7.61 7.96 160.1M
2021-06-08 7.61 7.80 7.53 7.63 71.6M
2021-06-07 7.40 7.85 7.40 7.68 144.5M
2021-06-04 7.20 7.47 7.10 7.39 105.6M
2021-06-03 7.78 7.83 7.50 7.52 132.5M
2021-06-02 7.73 7.98 7.59 7.62 223.7M
2021-06-01 6.80 7.45 6.71 7.45 135.8M
2021-05-31 6.80 6.89 6.70 6.77 86.5M
2021-05-28 7.01 7.10 6.61 6.69 111.6M
2021-05-27 6.70 7.08 6.70 6.81 160.7M
2021-05-26 6.62 6.73 6.51 6.53 84.0M
2021-05-25 6.38 6.87 6.18 6.64 144.9M
2021-05-24 6.34 6.55 6.29 6.37 101.3M
2021-05-21 6.08 6.63 6.04 6.45 185.7M
2021-05-20 6.03 6.21 5.91 6.14 196.7M
2021-05-19 6.61 6.68 6.47 6.56 125.0M
2021-05-18 6.81 6.86 6.60 6.73 124.6M
2021-05-17 6.92 7.03 6.70 6.74 185.9M
2021-05-14 7.11 7.25 6.77 6.90 185.9M
2021-05-13 7.44 7.47 7.00 7.00 240.1M
2021-05-12 7.45 7.85 7.38 7.78 230.7M
2021-05-11 7.36 7.98 7.22 7.72 410.2M
2021-05-10 7.00 7.36 6.88 7.36 127.2M
2021-05-07 6.22 6.69 6.20 6.69 252.6M
2021-05-06 5.80 6.15 5.80 6.08 141.5M
2021-04-30 5.80 5.81 5.58 5.63 74.1M
2021-04-29 5.73 5.88 5.61 5.85 89.8M
2021-04-28 5.66 5.89 5.62 5.83 130.0M
2021-04-27 5.63 5.71 5.49 5.65 94.4M
2021-04-26 5.72 5.78 5.53 5.70 94.5M
2021-04-23 5.53 5.58 5.45 5.53 60.3M
2021-04-22 5.60 5.69 5.54 5.57 84.7M
2021-04-21 5.50 5.60 5.42 5.50 87.4M
2021-04-20 5.57 5.65 5.53 5.56 103.3M
2021-04-19 5.32 5.74 5.31 5.56 158.6M
2021-04-16 4.98 5.37 4.98 5.23 106.1M
2021-04-15 4.92 5.00 4.91 4.99 31.4M
2021-04-14 4.88 4.93 4.84 4.91 26.7M
2021-04-13 5.01 5.02 4.85 4.89 37.2M
2021-04-12 5.00 5.10 4.98 5.03 33.4M
2021-04-09 5.00 5.08 4.97 5.04 38.5M
2021-04-08 4.94 5.09 4.90 5.04 63.2M
2021-04-07 4.86 4.94 4.85 4.94 29.9M
2021-04-06 4.94 4.99 4.87 4.88 29.9M
2021-04-02 4.98 5.00 4.90 4.92 26.3M
2021-04-01 5.00 5.01 4.91 4.98 25.3M
2021-03-31 5.01 5.05 4.98 5.01 21.7M
2021-03-30 5.01 5.05 4.94 5.02 32.0M
2021-03-29 4.95 5.07 4.93 5.06 54.2M
2021-03-26 4.84 4.89 4.78 4.86 27.6M
2021-03-25 4.80 4.92 4.79 4.85 32.8M
2021-03-24 4.89 4.90 4.77 4.82 35.9M
2021-03-23 5.15 5.19 4.90 4.94 54.8M
2021-03-22 5.09 5.20 5.06 5.14 33.0M
2021-03-19 5.10 5.20 5.06 5.11 47.2M
2021-03-18 5.27 5.30 5.12 5.15 47.5M
2021-03-17 5.25 5.30 5.11 5.30 52.2M
2021-03-16 5.35 5.36 5.11 5.20 64.4M
2021-03-15 5.20 5.39 5.18 5.35 58.5M
2021-03-12 5.28 5.41 5.18 5.25 64.8M
2021-03-11 5.16 5.32 5.11 5.30 49.5M
2021-03-10 5.09 5.23 5.04 5.18 48.0M
2021-03-09 5.14 5.20 4.95 5.09 56.9M
2021-03-08 5.27 5.40 5.14 5.17 54.3M
2021-03-05 5.32 5.39 5.13 5.18 73.5M
2021-03-04 5.39 5.50 5.36 5.41 85.0M
2021-03-03 5.20 5.52 5.14 5.48 98.8M
2021-03-02 5.11 5.30 5.08 5.16 64.6M
2021-03-01 5.03 5.11 4.98 5.10 48.3M
2021-02-26 5.14 5.19 5.02 5.03 48.7M
2021-02-25 5.30 5.37 5.21 5.25 39.1M
2021-02-24 5.22 5.34 5.15 5.24 51.7M
2021-02-23 5.40 5.46 5.18 5.23 101.7M
2021-02-22 5.31 5.75 5.28 5.50 127.4M
2021-02-19 5.14 5.37 5.07 5.32 95.9M
2021-02-18 4.80 5.14 4.80 5.14 94.4M
2021-02-10 4.70 4.73 4.60 4.67 39.3M
2021-02-09 4.60 4.74 4.57 4.68 32.3M
2021-02-08 4.55 4.67 4.52 4.60 26.0M
2021-02-05 4.65 4.75 4.54 4.55 32.6M
2021-02-04 4.76 4.85 4.59 4.69 38.2M
2021-02-03 4.76 4.82 4.65 4.74 32.7M
2021-02-02 4.84 4.87 4.69 4.78 40.8M
2021-02-01 4.80 4.88 4.72 4.82 40.0M
2021-01-29 5.05 5.08 4.76 4.82 57.8M
2021-01-28 5.10 5.15 4.98 5.04 55.9M
2021-01-27 5.28 5.37 5.13 5.17 50.8M
2021-01-26 5.30 5.45 5.25 5.29 44.2M
2021-01-25 5.45 5.46 5.23 5.30 69.3M
2021-01-22 5.64 5.64 5.41 5.45 69.7M
2021-01-21 5.60 5.78 5.56 5.67 58.5M
2021-01-20 5.52 5.60 5.43 5.59 36.4M
2021-01-19 5.60 5.70 5.50 5.52 47.4M
2021-01-18 5.62 5.71 5.56 5.61 39.2M
2021-01-15 5.60 5.73 5.55 5.65 48.4M
2021-01-14 5.71 5.78 5.51 5.54 59.6M
2021-01-13 5.95 5.95 5.71 5.74 74.6M
2021-01-12 5.77 5.96 5.74 5.96 64.0M
2021-01-11 6.10 6.13 5.80 5.86 108.2M
2021-01-08 6.23 6.32 5.98 6.24 132.8M
2021-01-07 5.80 6.18 5.77 6.10 140.5M
2021-01-06 5.94 6.12 5.76 5.84 90.9M
2021-01-05 5.90 5.93 5.63 5.93 108.4M
2021-01-04 5.63 5.95 5.54 5.88 125.1M