阳煤化工

600691
🏛️ 中国 →
2.98
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
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 5.03 5.18 5.00 5.12 45.7M
2021-12-30 5.07 5.15 5.00 5.04 40.2M
2021-12-29 4.89 5.24 4.88 5.09 68.3M
2021-12-28 5.00 5.03 4.90 4.93 38.4M
2021-12-27 4.85 5.09 4.77 5.00 57.3M
2021-12-24 5.20 5.23 4.91 4.91 94.1M
2021-12-23 5.20 5.43 5.17 5.25 74.2M
2021-12-22 5.25 5.44 5.17 5.31 76.0M
2021-12-21 5.43 5.43 5.16 5.22 81.0M
2021-12-20 5.47 5.62 5.37 5.45 79.0M
2021-12-17 5.74 5.82 5.45 5.46 112.1M
2021-12-16 5.60 5.99 5.45 5.83 156.3M
2021-12-15 5.33 5.86 5.31 5.68 163.0M
2021-12-14 5.64 5.64 5.27 5.40 138.4M
2021-12-13 5.06 5.51 5.05 5.51 150.2M
2021-12-10 5.08 5.10 4.96 5.01 61.8M
2021-12-09 5.18 5.25 5.04 5.07 83.2M
2021-12-08 5.23 5.31 5.14 5.19 70.2M
2021-12-07 5.42 5.45 5.09 5.22 105.8M
2021-12-06 5.64 5.78 5.42 5.42 102.1M
2021-12-03 5.70 5.87 5.43 5.64 126.1M
2021-12-02 5.52 6.02 5.51 5.72 170.0M
2021-12-01 5.20 5.69 5.12 5.60 173.3M
2021-11-30 5.16 5.39 5.15 5.21 110.0M
2021-11-29 5.22 5.33 5.11 5.16 133.7M
2021-11-26 5.38 5.71 5.27 5.39 159.3M
2021-11-25 5.31 5.78 5.12 5.45 213.8M
2021-11-24 4.83 5.31 4.77 5.31 201.5M
2021-11-23 4.80 5.04 4.70 4.83 134.4M
2021-11-22 4.88 5.05 4.80 4.93 238.1M
2021-11-19 4.50 4.75 4.18 4.75 219.3M
2021-11-18 4.03 4.32 4.01 4.32 57.7M
2021-11-17 3.85 3.93 3.83 3.93 36.8M
2021-11-16 3.93 3.94 3.82 3.83 39.1M
2021-11-15 4.01 4.02 3.88 3.93 50.6M
2021-11-12 4.07 4.13 3.97 3.99 46.1M
2021-11-11 4.05 4.08 3.97 4.04 38.2M
2021-11-10 4.06 4.07 3.89 4.04 46.4M
2021-11-09 4.08 4.13 4.01 4.04 36.8M
2021-11-08 4.06 4.21 4.04 4.06 49.2M
2021-11-05 4.23 4.23 3.99 4.01 73.7M
2021-11-04 4.31 4.34 4.20 4.23 48.4M
2021-11-03 4.30 4.34 4.16 4.30 56.6M
2021-11-02 4.58 4.60 4.22 4.30 90.5M
2021-11-01 4.72 4.82 4.42 4.54 79.9M
2021-10-29 4.63 4.86 4.60 4.75 65.4M
2021-10-28 5.12 5.12 4.62 4.68 98.2M
2021-10-27 5.10 5.22 5.01 5.13 50.3M
2021-10-26 5.30 5.37 5.08 5.16 66.5M
2021-10-25 5.03 5.33 4.97 5.25 77.6M
2021-10-22 5.24 5.36 5.01 5.02 78.8M
2021-10-21 5.10 5.43 5.09 5.30 98.0M
2021-10-20 4.91 5.18 4.70 5.13 97.1M
2021-10-19 5.23 5.38 5.13 5.22 87.3M
2021-10-18 5.09 5.26 5.08 5.18 66.6M
2021-10-15 5.17 5.24 5.02 5.09 58.1M
2021-10-14 5.05 5.21 4.91 5.10 62.6M
2021-10-13 5.22 5.24 4.90 5.06 65.7M
2021-10-12 5.50 5.56 5.05 5.20 101.4M
2021-10-11 5.68 5.74 5.32 5.47 92.9M
2021-10-08 6.25 6.35 5.50 5.66 111.6M
2021-09-30 5.78 6.15 5.68 6.04 101.7M
2021-09-29 6.14 6.48 5.63 5.71 146.3M
2021-09-28 5.90 6.35 5.90 6.20 162.4M
2021-09-27 6.57 6.93 6.36 6.36 57.9M
2021-09-24 7.30 7.54 7.07 7.07 110.9M
2021-09-23 7.75 8.09 7.51 7.86 250.7M
2021-09-22 6.94 7.59 6.75 7.59 163.3M
2021-09-17 6.42 7.25 6.21 6.90 253.3M
2021-09-16 6.46 6.75 6.26 6.75 226.1M
2021-09-15 6.08 6.33 5.91 6.14 128.7M
2021-09-14 6.32 6.38 6.02 6.07 151.9M
2021-09-13 6.17 6.50 5.99 6.33 199.2M
2021-09-10 5.90 6.40 5.90 6.28 295.1M
2021-09-09 5.47 5.82 5.44 5.82 269.4M
2021-09-08 4.79 5.29 4.75 5.29 140.5M
2021-09-07 4.55 4.84 4.54 4.81 67.3M
2021-09-06 4.63 4.68 4.37 4.59 65.3M
2021-09-03 4.89 4.98 4.53 4.63 89.6M
2021-09-02 4.55 4.94 4.52 4.91 110.8M
2021-09-01 4.77 4.96 4.55 4.55 84.1M
2021-08-31 4.90 4.90 4.73 4.79 73.1M
2021-08-30 4.86 4.95 4.72 4.92 73.6M
2021-08-27 4.83 5.02 4.77 4.84 78.7M
2021-08-26 4.70 5.04 4.62 4.89 119.1M
2021-08-25 4.58 4.74 4.49 4.68 75.1M
2021-08-24 4.58 4.76 4.54 4.66 86.2M
2021-08-23 4.70 4.76 4.50 4.59 88.6M
2021-08-20 4.61 4.82 4.47 4.69 95.6M
2021-08-19 4.92 4.98 4.60 4.61 144.7M
2021-08-18 4.22 4.83 4.20 4.83 184.6M
2021-08-17 4.86 4.86 4.30 4.39 214.2M
2021-08-16 4.16 4.50 4.15 4.50 49.9M
2021-08-13 4.06 4.19 4.00 4.09 69.8M
2021-08-12 4.09 4.12 3.98 4.01 52.2M
2021-08-11 4.00 4.10 3.94 4.05 75.8M
2021-08-10 3.91 4.06 3.84 3.96 100.4M
2021-08-09 3.99 4.13 3.85 3.96 146.9M
2021-08-06 3.50 3.82 3.50 3.82 58.8M
2021-08-05 3.56 3.57 3.45 3.47 17.7M
2021-08-04 3.61 3.63 3.54 3.58 13.8M
2021-08-03 3.69 3.72 3.58 3.59 20.2M
2021-08-02 3.57 3.73 3.51 3.70 28.4M
2021-07-30 3.53 3.59 3.48 3.55 17.3M
2021-07-29 3.50 3.55 3.44 3.55 21.1M
2021-07-28 3.52 3.56 3.36 3.46 26.9M
2021-07-27 3.70 3.75 3.53 3.53 30.0M
2021-07-26 3.70 3.78 3.64 3.69 26.2M
2021-07-23 3.80 3.81 3.70 3.72 29.2M
2021-07-22 3.64 3.77 3.62 3.76 34.7M
2021-07-21 3.66 3.69 3.55 3.64 21.6M
2021-07-20 3.53 3.65 3.50 3.63 22.2M
2021-07-19 3.73 3.73 3.59 3.61 22.3M
2021-07-16 3.61 3.71 3.60 3.67 27.9M
2021-07-15 3.63 3.69 3.54 3.61 25.5M
2021-07-14 3.59 3.66 3.54 3.65 35.1M
2021-07-13 3.51 3.57 3.49 3.57 18.6M
2021-07-12 3.56 3.58 3.47 3.49 20.1M
2021-07-09 3.37 3.55 3.35 3.54 25.2M
2021-07-08 3.35 3.42 3.30 3.39 17.8M
2021-07-07 3.36 3.44 3.33 3.35 14.6M
2021-07-06 3.33 3.41 3.32 3.39 16.6M
2021-07-05 3.29 3.36 3.28 3.31 14.7M
2021-07-02 3.31 3.32 3.26 3.28 12.6M
2021-07-01 3.43 3.45 3.27 3.30 20.5M
2021-06-30 3.47 3.51 3.40 3.42 15.5M
2021-06-29 3.49 3.54 3.42 3.44 19.6M
2021-06-28 3.52 3.54 3.45 3.45 18.5M
2021-06-25 3.53 3.57 3.48 3.54 21.5M
2021-06-24 3.43 3.56 3.41 3.51 32.0M
2021-06-23 3.36 3.44 3.33 3.43 19.5M
2021-06-22 3.35 3.40 3.34 3.35 14.7M
2021-06-21 3.43 3.46 3.34 3.35 29.1M
2021-06-18 3.27 3.46 3.27 3.44 33.4M
2021-06-17 3.26 3.33 3.24 3.28 20.2M
2021-06-16 3.31 3.38 3.27 3.29 19.6M
2021-06-15 3.45 3.45 3.31 3.32 21.7M
2021-06-11 3.43 3.45 3.37 3.43 22.9M
2021-06-10 3.50 3.52 3.38 3.43 38.8M
2021-06-09 3.46 3.58 3.41 3.48 50.9M
2021-06-08 3.42 3.54 3.38 3.45 42.4M
2021-06-07 3.36 3.47 3.33 3.42 50.5M
2021-06-04 3.30 3.45 3.28 3.29 43.5M
2021-06-03 3.22 3.45 3.21 3.33 66.2M
2021-06-02 3.06 3.29 3.05 3.23 47.5M
2021-06-01 3.05 3.07 3.01 3.07 12.6M
2021-05-31 3.10 3.11 3.06 3.07 14.5M
2021-05-28 3.04 3.10 3.03 3.10 16.6M
2021-05-27 3.03 3.09 3.02 3.06 12.1M
2021-05-26 3.07 3.09 3.03 3.04 17.6M
2021-05-25 3.08 3.12 3.06 3.09 16.7M
2021-05-24 3.11 3.15 3.06 3.07 15.8M
2021-05-21 3.08 3.12 3.04 3.07 14.7M
2021-05-20 3.02 3.10 3.00 3.06 19.7M
2021-05-19 3.08 3.13 3.03 3.10 17.5M
2021-05-18 3.09 3.13 3.07 3.09 16.0M
2021-05-17 3.15 3.15 3.08 3.09 20.3M
2021-05-14 3.22 3.23 3.15 3.17 25.2M
2021-05-13 3.28 3.34 3.21 3.22 34.0M
2021-05-12 3.19 3.32 3.15 3.32 44.6M
2021-05-11 3.19 3.20 3.10 3.16 22.2M
2021-05-10 3.19 3.20 3.13 3.19 22.9M
2021-05-07 3.00 3.21 3.00 3.15 40.5M
2021-05-06 2.92 3.03 2.90 3.01 21.2M
2021-04-30 2.88 3.01 2.87 2.93 22.1M
2021-04-29 2.91 2.91 2.86 2.86 13.9M
2021-04-28 3.00 3.04 2.85 2.89 43.4M
2021-04-27 3.04 3.06 2.98 3.05 22.9M
2021-04-26 3.10 3.14 3.05 3.07 18.1M
2021-04-23 3.10 3.13 3.03 3.09 21.9M
2021-04-22 3.10 3.17 3.08 3.11 22.6M
2021-04-21 3.11 3.14 3.06 3.09 34.6M
2021-04-20 3.09 3.19 3.08 3.13 30.4M
2021-04-19 3.09 3.15 3.06 3.08 30.8M
2021-04-16 3.07 3.13 3.00 3.10 49.7M
2021-04-15 2.89 3.18 2.86 3.03 62.3M
2021-04-14 2.92 2.94 2.85 2.91 20.5M
2021-04-13 2.95 2.99 2.83 2.86 31.6M
2021-04-12 2.91 3.01 2.88 2.93 34.1M
2021-04-09 2.84 2.94 2.81 2.91 29.9M
2021-04-08 2.85 2.95 2.84 2.84 28.8M
2021-04-07 2.82 2.89 2.80 2.86 44.8M
2021-04-06 2.62 2.87 2.61 2.81 54.6M
2021-04-02 2.64 2.65 2.59 2.61 16.0M
2021-04-01 2.65 2.66 2.63 2.64 12.7M
2021-03-31 2.65 2.67 2.63 2.63 10.4M
2021-03-30 2.70 2.72 2.66 2.68 11.7M
2021-03-29 2.66 2.73 2.64 2.71 16.2M
2021-03-26 2.64 2.67 2.62 2.66 12.1M
2021-03-25 2.64 2.72 2.62 2.65 16.5M
2021-03-24 2.67 2.69 2.60 2.65 20.2M
2021-03-23 2.84 2.86 2.68 2.70 28.0M
2021-03-22 2.83 2.84 2.77 2.81 23.1M
2021-03-19 2.77 2.90 2.74 2.84 34.9M
2021-03-18 2.79 2.86 2.79 2.80 21.8M
2021-03-17 2.81 2.82 2.76 2.79 16.0M
2021-03-16 2.87 2.88 2.79 2.82 21.1M
2021-03-15 2.80 2.89 2.77 2.86 26.8M
2021-03-12 2.78 2.84 2.77 2.80 21.2M
2021-03-11 2.64 2.83 2.62 2.78 27.9M
2021-03-10 2.72 2.72 2.63 2.64 23.5M
2021-03-09 2.77 2.79 2.63 2.68 32.6M
2021-03-08 2.82 2.89 2.77 2.79 27.7M
2021-03-05 2.74 2.86 2.73 2.83 34.2M
2021-03-04 2.74 2.82 2.72 2.76 31.3M
2021-03-03 2.69 2.80 2.67 2.77 30.7M
2021-03-02 2.83 2.85 2.66 2.69 39.9M
2021-03-01 2.69 2.82 2.68 2.77 41.7M
2021-02-26 2.73 2.83 2.65 2.69 56.1M
2021-02-25 2.85 2.98 2.79 2.79 64.9M
2021-02-24 2.96 2.97 2.75 2.76 90.7M
2021-02-23 2.85 3.10 2.78 3.06 115.6M
2021-02-22 2.77 2.98 2.77 2.82 81.7M
2021-02-19 2.80 2.82 2.61 2.72 64.4M
2021-02-18 2.48 2.68 2.48 2.68 52.9M
2021-02-10 2.48 2.52 2.42 2.44 31.0M
2021-02-09 2.45 2.57 2.44 2.49 38.5M
2021-02-08 2.47 2.54 2.45 2.46 30.1M
2021-02-05 2.51 2.59 2.45 2.47 46.1M
2021-02-04 2.45 2.67 2.45 2.52 65.0M
2021-02-03 2.31 2.53 2.28 2.49 58.7M
2021-02-02 2.36 2.41 2.30 2.32 33.7M
2021-02-01 2.24 2.45 2.23 2.41 58.4M
2021-01-29 2.26 2.29 2.22 2.23 22.5M
2021-01-28 2.27 2.31 2.25 2.25 19.4M
2021-01-27 2.34 2.39 2.28 2.30 27.3M
2021-01-26 2.36 2.42 2.31 2.35 33.2M
2021-01-25 2.52 2.53 2.35 2.35 70.5M
2021-01-22 2.51 2.71 2.50 2.54 70.4M
2021-01-21 2.64 2.75 2.53 2.55 103.1M
2021-01-20 2.99 2.99 2.60 2.74 193.4M
2021-01-19 2.63 2.75 2.58 2.75 34.1M
2021-01-18 2.25 2.50 2.23 2.50 43.9M
2021-01-15 2.31 2.36 2.26 2.27 25.3M
2021-01-14 2.46 2.53 2.34 2.40 40.7M
2021-01-13 2.37 2.41 2.32 2.34 16.3M
2021-01-12 2.21 2.38 2.21 2.37 28.2M
2021-01-11 2.18 2.25 2.17 2.25 21.2M
2021-01-08 2.20 2.22 2.11 2.17 16.7M
2021-01-07 2.26 2.26 2.17 2.19 20.3M
2021-01-06 2.25 2.29 2.24 2.26 13.3M
2021-01-05 2.34 2.35 2.24 2.25 20.9M
2021-01-04 2.35 2.38 2.33 2.34 17.4M