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
2024-12-31 8.29 8.35 8.23 8.24 36.4M
2024-12-30 8.10 8.33 8.10 8.28 40.4M
2024-12-27 8.08 8.14 8.05 8.12 23.5M
2024-12-26 8.10 8.13 8.08 8.11 17.2M
2024-12-25 8.14 8.18 8.05 8.12 34.0M
2024-12-24 8.10 8.17 8.02 8.14 36.3M
2024-12-23 8.21 8.26 8.09 8.11 34.0M
2024-12-20 8.33 8.35 8.18 8.24 29.7M
2024-12-19 8.41 8.41 8.25 8.33 34.5M
2024-12-18 8.41 8.50 8.37 8.47 31.6M
2024-12-17 8.40 8.52 8.34 8.38 31.8M
2024-12-16 8.27 8.50 8.27 8.39 43.1M
2024-12-13 8.47 8.48 8.28 8.28 48.5M
2024-12-12 8.50 8.53 8.41 8.50 46.7M
2024-12-11 8.21 8.53 8.20 8.53 91.7M
2024-12-10 8.38 8.52 8.21 8.24 82.6M
2024-12-09 8.25 8.28 8.18 8.23 37.2M
2024-12-06 8.17 8.28 8.15 8.25 43.8M
2024-12-05 8.18 8.20 8.14 8.16 27.6M
2024-12-04 8.18 8.27 8.13 8.20 45.6M
2024-12-03 8.18 8.20 8.11 8.20 34.5M
2024-12-02 8.16 8.21 8.08 8.19 34.8M
2024-11-29 8.10 8.18 8.05 8.14 32.3M
2024-11-28 8.18 8.19 8.11 8.13 26.0M
2024-11-27 8.15 8.20 8.02 8.20 40.2M
2024-11-26 8.27 8.27 8.18 8.19 24.4M
2024-11-25 8.27 8.34 8.17 8.26 27.2M
2024-11-22 8.56 8.59 8.26 8.27 45.5M
2024-11-21 8.48 8.69 8.46 8.54 42.7M
2024-11-20 8.40 8.53 8.37 8.52 41.9M
2024-11-19 8.38 8.45 8.27 8.45 42.6M
2024-11-18 8.34 8.50 8.31 8.38 45.5M
2024-11-15 8.31 8.42 8.27 8.33 29.4M
2024-11-14 8.50 8.53 8.32 8.33 40.6M
2024-11-13 8.46 8.58 8.43 8.53 40.2M
2024-11-12 8.51 8.70 8.43 8.53 83.6M
2024-11-11 8.55 8.62 8.40 8.53 62.2M
2024-11-08 8.63 8.71 8.48 8.60 69.7M
2024-11-07 8.31 8.56 8.28 8.56 76.6M
2024-11-06 8.35 8.47 8.31 8.35 57.1M
2024-11-05 8.26 8.39 8.21 8.38 54.9M
2024-11-04 8.27 8.28 8.18 8.27 37.2M
2024-11-01 8.25 8.32 8.17 8.25 45.9M
2024-10-31 8.25 8.32 8.17 8.23 42.5M
2024-10-30 8.37 8.40 8.21 8.28 49.6M
2024-10-29 8.75 8.75 8.40 8.43 66.6M
2024-10-28 8.55 8.75 8.50 8.75 63.9M
2024-10-25 8.58 8.62 8.52 8.55 47.6M
2024-10-24 8.75 8.75 8.55 8.60 37.3M
2024-10-23 8.68 8.74 8.59 8.70 42.0M
2024-10-22 8.58 8.68 8.52 8.68 32.9M
2024-10-21 8.58 8.64 8.50 8.58 33.0M
2024-10-18 8.40 8.66 8.29 8.57 46.6M
2024-10-17 8.54 8.68 8.42 8.43 29.5M
2024-10-16 8.51 8.60 8.41 8.51 38.5M
2024-10-15 8.80 8.80 8.58 8.60 36.2M
2024-10-14 8.73 8.89 8.60 8.80 42.6M
2024-10-11 8.94 8.99 8.50 8.63 48.0M
2024-10-10 8.55 9.13 8.55 8.87 83.5M
2024-10-09 9.23 9.23 8.49 8.50 100.4M
2024-10-08 10.50 10.51 9.11 9.43 145.3M
2024-09-30 9.23 9.65 9.07 9.56 96.1M
2024-09-27 8.47 8.96 8.47 8.82 74.6M
2024-09-26 8.00 8.40 7.93 8.40 56.7M
2024-09-25 8.22 8.24 7.95 8.00 53.2M
2024-09-24 7.69 8.10 7.68 8.09 42.0M
2024-09-23 7.48 7.65 7.47 7.64 21.3M
2024-09-20 7.50 7.55 7.40 7.51 21.7M
2024-09-19 7.30 7.60 7.23 7.51 35.4M
2024-09-18 7.09 7.32 7.07 7.28 26.4M
2024-09-13 7.20 7.23 7.10 7.10 12.8M
2024-09-12 7.18 7.30 7.17 7.19 18.2M
2024-09-11 7.20 7.22 7.10 7.19 17.7M
2024-09-10 7.25 7.38 7.16 7.28 24.2M
2024-09-09 7.40 7.41 7.20 7.25 26.4M
2024-09-06 7.56 7.57 7.43 7.44 18.9M
2024-09-05 7.71 7.84 7.50 7.58 29.5M
2024-09-04 7.75 7.77 7.62 7.68 16.9M
2024-09-03 7.88 7.99 7.78 7.82 25.8M
2024-09-02 7.97 8.10 7.88 7.95 27.5M
2024-08-30 7.90 8.06 7.80 7.98 30.4M
2024-08-29 7.79 7.98 7.72 7.91 23.1M
2024-08-28 7.65 7.86 7.65 7.78 28.9M
2024-08-27 7.71 7.78 7.64 7.66 19.4M
2024-08-26 7.68 7.74 7.60 7.73 17.3M
2024-08-23 7.63 7.83 7.63 7.69 20.9M
2024-08-22 7.70 7.72 7.62 7.65 18.1M
2024-08-21 7.80 7.86 7.61 7.70 24.4M
2024-08-20 8.10 8.12 7.76 7.83 32.3M
2024-08-19 8.04 8.18 8.01 8.10 16.9M
2024-08-16 8.09 8.14 8.03 8.06 16.8M
2024-08-15 7.88 8.20 7.86 8.09 33.2M
2024-08-14 7.93 7.93 7.83 7.89 12.9M
2024-08-13 8.08 8.11 7.90 7.97 24.7M
2024-08-12 8.08 8.15 8.01 8.07 16.0M
2024-08-09 8.08 8.17 8.07 8.09 15.6M
2024-08-08 8.14 8.17 8.05 8.08 12.9M
2024-08-07 8.09 8.19 8.04 8.12 16.6M
2024-08-06 8.03 8.14 8.01 8.12 20.0M
2024-08-05 8.00 8.12 7.95 8.00 26.4M
2024-08-02 8.07 8.13 8.04 8.06 17.8M
2024-08-01 8.31 8.39 8.13 8.14 25.9M
2024-07-31 8.06 8.29 8.04 8.28 28.4M
2024-07-30 8.20 8.20 8.03 8.08 17.8M
2024-07-29 8.25 8.28 8.13 8.17 11.4M
2024-07-26 8.13 8.33 8.13 8.27 16.9M
2024-07-25 8.15 8.22 8.09 8.13 15.8M
2024-07-24 8.30 8.34 8.15 8.21 23.2M
2024-07-23 8.47 8.50 8.30 8.31 21.2M
2024-07-22 8.65 8.65 8.45 8.51 18.8M
2024-07-19 8.54 8.68 8.53 8.65 18.8M
2024-07-18 8.55 8.62 8.40 8.59 24.8M
2024-07-17 8.86 8.86 8.50 8.61 39.2M
2024-07-16 8.96 8.97 8.82 8.86 23.1M
2024-07-15 8.86 9.10 8.79 8.96 32.1M
2024-07-12 9.19 9.21 8.83 8.90 42.1M
2024-07-11 9.80 10.03 9.65 9.99 42.2M
2024-07-10 9.98 10.00 9.61 9.70 48.9M
2024-07-09 9.91 10.08 9.82 10.05 24.5M
2024-07-08 10.19 10.21 9.92 9.96 23.5M
2024-07-05 10.19 10.25 10.05 10.19 21.8M
2024-07-04 10.18 10.25 10.07 10.17 22.3M
2024-07-03 10.48 10.52 10.12 10.18 33.3M
2024-07-02 10.65 10.85 10.43 10.46 24.1M
2024-07-01 10.28 10.69 10.25 10.63 31.2M
2024-06-28 10.15 10.33 10.14 10.31 18.8M
2024-06-27 10.31 10.39 10.18 10.21 17.2M
2024-06-26 10.37 10.38 10.18 10.34 16.4M
2024-06-25 10.35 10.41 10.27 10.37 19.1M
2024-06-24 10.67 10.71 10.26 10.37 30.1M
2024-06-21 10.85 10.94 10.62 10.73 20.6M
2024-06-20 10.94 11.01 10.84 10.89 18.7M
2024-06-19 10.73 11.08 10.71 10.90 28.2M
2024-06-18 10.70 10.78 10.60 10.71 22.4M
2024-06-17 10.88 11.06 10.66 10.70 36.8M
2024-06-14 11.09 11.25 10.92 10.96 51.5M
2024-06-13 11.25 11.43 10.98 11.10 29.6M
2024-06-12 10.82 11.33 10.77 11.32 43.1M
2024-06-11 11.10 11.17 10.71 10.81 33.2M
2024-06-07 10.92 11.14 10.83 11.10 24.5M
2024-06-06 10.76 11.06 10.73 10.92 31.0M
2024-06-05 10.94 11.01 10.70 10.73 27.9M
2024-06-04 11.05 11.07 10.80 10.95 24.6M
2024-06-03 11.09 11.16 11.00 11.08 29.7M
2024-05-31 11.06 11.22 10.99 11.03 29.4M
2024-05-30 11.28 11.43 10.98 11.06 41.7M
2024-05-29 11.21 11.41 11.10 11.36 36.1M
2024-05-28 11.21 11.37 11.10 11.17 44.1M
2024-05-27 11.20 11.44 11.07 11.26 39.4M
2024-05-24 11.21 11.35 11.15 11.15 25.3M
2024-05-23 11.25 11.31 11.10 11.19 26.3M
2024-05-22 11.48 11.53 11.23 11.28 39.1M
2024-05-21 11.25 11.39 11.15 11.35 39.1M
2024-05-20 10.77 11.45 10.77 11.29 72.6M
2024-05-17 10.85 10.89 10.61 10.80 23.2M
2024-05-16 10.73 10.92 10.67 10.75 27.5M
2024-05-15 10.64 10.85 10.52 10.73 34.6M
2024-05-14 10.87 10.92 10.40 10.64 57.2M
2024-05-13 10.97 11.04 10.72 10.86 34.7M
2024-05-10 11.00 11.13 10.88 11.01 38.3M
2024-05-09 10.94 11.11 10.80 11.03 39.6M
2024-05-08 10.67 11.13 10.63 10.99 59.8M
2024-05-07 10.53 10.75 10.52 10.68 41.9M
2024-05-06 10.54 10.60 10.29 10.59 53.8M
2024-04-30 10.50 10.65 10.40 10.50 53.0M
2024-04-29 10.46 10.67 10.31 10.61 37.4M
2024-04-26 10.81 10.91 10.44 10.52 49.2M
2024-04-25 10.50 10.78 10.46 10.76 34.3M
2024-04-24 10.50 10.63 10.32 10.53 42.7M
2024-04-23 10.51 10.82 10.32 10.59 68.3M
2024-04-22 11.20 11.33 10.60 10.65 73.5M
2024-04-19 11.29 11.46 11.23 11.31 41.4M
2024-04-18 11.30 11.50 11.10 11.32 52.4M
2024-04-17 11.02 11.18 10.87 11.18 48.1M
2024-04-16 11.13 11.29 10.85 11.09 55.5M
2024-04-15 10.99 11.19 10.90 11.15 68.6M
2024-04-12 11.00 11.09 10.78 10.99 44.4M
2024-04-11 10.84 11.16 10.78 11.00 53.7M
2024-04-10 10.71 11.15 10.67 10.89 72.0M
2024-04-09 10.43 10.78 10.34 10.71 65.1M
2024-04-08 10.35 10.70 10.22 10.43 74.0M
2024-04-03 10.08 10.44 10.00 10.42 70.1M
2024-04-02 10.08 10.37 10.04 10.12 54.5M
2024-04-01 10.13 10.24 9.90 10.11 60.7M
2024-03-29 10.12 10.36 10.12 10.32 20.8M
2024-03-28 10.12 10.28 10.04 10.21 34.3M
2024-03-27 10.26 10.39 10.12 10.13 40.0M
2024-03-26 10.33 10.45 10.02 10.21 54.7M
2024-03-25 10.37 10.70 10.31 10.39 47.7M
2024-03-22 10.54 10.68 10.50 10.53 34.1M
2024-03-21 10.60 10.70 10.49 10.59 58.3M
2024-03-20 10.36 10.78 10.32 10.69 91.7M
2024-03-19 10.30 10.55 10.28 10.38 85.7M
2024-03-18 10.40 10.40 10.16 10.28 77.1M
2024-03-15 10.69 10.70 10.38 10.48 67.8M
2024-03-14 10.56 10.82 10.52 10.70 64.0M
2024-03-13 10.79 10.80 10.49 10.69 93.8M
2024-03-12 11.17 11.22 10.78 10.85 86.0M
2024-03-11 11.80 11.86 11.01 11.26 96.5M
2024-03-08 11.99 11.99 11.66 11.86 44.3M
2024-03-07 11.97 12.10 11.83 11.99 56.0M
2024-03-06 12.03 12.19 11.88 11.97 49.2M
2024-03-05 11.88 12.19 11.80 12.05 59.1M
2024-03-04 11.64 11.93 11.55 11.88 46.2M
2024-03-01 11.55 11.83 11.51 11.64 41.2M
2024-02-29 11.53 11.65 11.36 11.65 45.9M
2024-02-28 11.65 11.71 11.29 11.57 63.6M
2024-02-27 11.63 11.85 11.56 11.71 39.8M
2024-02-26 11.85 12.06 11.64 11.73 49.4M
2024-02-23 12.34 12.38 11.88 11.96 61.0M
2024-02-22 11.41 12.45 11.38 12.45 97.9M
2024-02-21 11.34 11.66 11.30 11.44 46.5M
2024-02-20 11.32 11.54 11.21 11.42 38.0M
2024-02-19 10.89 11.42 10.75 11.35 45.5M
2024-02-08 10.87 11.09 10.74 10.93 51.8M
2024-02-07 10.50 10.90 10.40 10.89 57.6M
2024-02-06 10.70 10.88 10.37 10.58 72.5M
2024-02-05 10.53 10.92 10.40 10.88 66.5M
2024-02-02 10.45 10.69 10.28 10.55 41.6M
2024-02-01 10.45 10.61 10.38 10.42 33.1M
2024-01-31 10.40 10.69 10.40 10.49 38.3M
2024-01-30 10.52 10.65 10.37 10.47 31.3M
2024-01-29 10.50 10.70 10.44 10.56 42.1M
2024-01-26 10.34 10.58 10.28 10.52 42.6M
2024-01-25 10.23 10.49 10.12 10.43 44.6M
2024-01-24 9.97 10.16 9.91 10.14 35.2M
2024-01-23 9.68 10.02 9.58 9.98 42.4M
2024-01-22 9.94 10.01 9.60 9.68 45.4M
2024-01-19 10.28 10.28 9.88 9.95 47.9M
2024-01-18 10.35 10.36 9.95 10.28 46.5M
2024-01-17 10.49 10.55 10.25 10.35 42.2M
2024-01-16 10.56 10.58 10.35 10.49 36.1M
2024-01-15 10.43 10.67 10.38 10.58 43.0M
2024-01-12 10.39 10.62 10.36 10.46 50.8M
2024-01-11 10.62 10.63 10.30 10.42 71.8M
2024-01-10 10.65 10.90 10.57 10.64 45.0M
2024-01-09 10.54 10.90 10.50 10.73 46.6M
2024-01-08 10.67 10.73 10.48 10.63 52.4M
2024-01-05 10.73 10.92 10.67 10.74 50.8M
2024-01-04 10.74 10.83 10.64 10.77 65.2M
2024-01-03 10.29 10.94 10.28 10.76 106.9M
2024-01-02 9.88 10.41 9.86 10.34 85.5M