证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中煤能源(601898)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 14.16 14.60 14.00 14.58 473541 6790984 0.40 2.82%
2009-11-24 14.85 15.20 14.15 14.18 747632 11007215 -0.65 -4.38%
2009-11-23 14.75 14.88 14.62 14.83 398324 5869184 0.10 0.68%
2009-11-20 14.88 14.88 14.62 14.73 432990 6383692 -0.20 -1.34%
2009-11-19 14.96 15.08 14.70 14.93 500681 7427420 0.03 0.20%
2009-11-18 14.62 15.31 14.60 14.90 792882 11877120 0.31 2.12%
2009-11-17 14.76 14.98 14.52 14.59 620389 9094586 -0.12 -0.82%
2009-11-16 13.89 14.74 13.87 14.71 1092166 15756474 0.95 6.90%
2009-11-13 13.60 13.78 13.43 13.76 376165 5106613 0.05 0.36%
2009-11-12 13.85 13.96 13.66 13.71 330516 4561472 -0.08 -0.58%
2009-11-11 13.87 14.00 13.62 13.79 374861 5175695 -0.08 -0.58%
2009-11-10 14.13 14.24 13.81 13.87 561020 7891779 -0.03 -0.22%
2009-11-09 13.70 13.93 13.60 13.90 474709 6558497 0.21 1.53%
2009-11-06 13.68 13.82 13.57 13.69 551742 7560627 0.18 1.33%
2009-11-05 13.43 13.54 13.30 13.51 359761 4836653 0.11 0.82%
2009-11-04 13.45 13.54 13.22 13.40 349679 4684916 0.03 0.22%
2009-11-03 13.35 13.52 13.27 13.37 427626 5720633 0.10 0.75%
2009-11-02 12.50 13.33 12.45 13.27 431480 5600918 0.27 2.08%
2009-10-30 13.30 13.38 12.98 13.00 391972 5165338 0.06 0.46%
2009-10-29 13.19 13.30 12.81 12.94 448398 5855158 -0.65 -4.78%
2009-10-28 13.12 13.60 13.12 13.59 431361 5775814 0.37 2.80%
2009-10-27 13.71 13.72 13.20 13.22 543330 7315059 -0.68 -4.89%
2009-10-26 13.89 14.10 13.77 13.90 829034 11542806 0.13 0.94%
2009-10-23 13.14 13.81 13.14 13.77 1009922 13726016 0.67 5.12%
2009-10-22 13.21 13.40 13.08 13.10 358508 4739197 -0.10 -0.76%
2009-10-21 13.20 13.41 13.08 13.20 471794 6248756 -0.06 -0.45%
2009-10-20 13.32 13.50 13.10 13.26 573067 7625149 0.07 0.53%
2009-10-19 12.80 13.20 12.73 13.19 584398 7628914 0.32 2.49%
2009-10-16 12.95 13.17 12.60 12.87 489621 6299690 0.07 0.55%
2009-10-15 12.90 13.05 12.69 12.80 373888 4799404 0.12 0.95%
2009-10-14 12.48 12.93 12.48 12.68 610872 7777545 0.30 2.42%
2009-10-13 12.13 12.63 12.13 12.38 334619 4150939 0.28 2.31%
2009-10-12 12.36 12.36 12.02 12.10 243178 2958038 -0.26 -2.10%
2009-10-09 11.75 12.40 11.68 12.36 395104 4774576 0.96 8.42%
2009-09-30 11.31 11.60 11.31 11.40 156612 1795807 0.14 1.24%
2009-09-29 11.40 11.50 11.05 11.26 168397 1896878 -0.12 -1.05%
2009-09-28 11.76 11.89 11.33 11.38 168352 1957642 -0.32 -2.73%
2009-09-25 11.66 11.85 11.56 11.70 176140 2060684 -0.05 -0.43%
N 2009-09-24 11.61 11.96 11.30 11.75 276437 3222161 0.05 0.43%
N 2009-09-23 12.10 12.27 11.59 11.70 333001 3968433 -0.36 -2.98%
2009-09-22 12.55 12.70 12.03 12.06 352397 4327989 -0.61 -4.82%
N 2009-09-21 12.42 12.69 12.06 12.67 318544 3937965 0.03 0.24%
2009-09-18 13.11 13.30 12.50 12.64 537695 6987061 -0.44 -3.36%
N 2009-09-17 12.85 13.15 12.85 13.08 477945 6233493 0.35 2.75%
2009-09-16 12.97 13.04 12.50 12.73 441844 5650396 -0.21 -1.62%
N 2009-09-15 12.73 13.21 12.70 12.94 638511 8298327 0.24 1.89%
N 2009-09-14 12.45 12.75 12.39 12.70 448033 5645411 0.18 1.44%
N 2009-09-11 12.20 12.66 12.15 12.52 421288 5266020 0.26 2.12%
N 2009-09-10 12.52 12.58 12.21 12.26 373195 4621521 -0.29 -2.31%
2009-09-09 12.68 12.69 12.36 12.55 603693 7576691 0.06 0.48%
N 2009-09-08 12.00 12.50 11.70 12.49 685376 8365500 0.40 3.31%
2009-09-07 12.12 12.35 12.00 12.09 383466 4672717 0.02 0.17%
2009-09-04 12.04 12.36 11.91 12.07 530931 6431306 0.02 0.17%
2009-09-03 11.32 12.15 11.25 12.05 585780 6893426 0.74 6.54%
2009-09-02 11.07 11.50 11.05 11.31 488030 5525152 0.34 3.10%
2009-09-01 11.05 11.38 10.85 10.97 399850 4441513 -0.13 -1.17%
2009-08-31 11.80 11.83 10.99 11.10 549606 6201248 -0.99 -8.19%
N 2009-08-28 12.62 12.74 11.89 12.09 552257 6704576 -0.47 -3.74%
2009-08-27 12.60 12.89 12.37 12.56 407234 5138240 -0.23 -1.80%
2009-08-26 12.38 13.00 12.30 12.79 441885 5632467 0.17 1.35%
N 2009-08-25 13.01 13.09 12.00 12.62 687015 8646835 -0.64 -4.83%
N 2009-08-24 12.89 13.27 12.71 13.26 772898 10117806 0.36 2.79%
2009-08-21 12.59 12.98 12.34 12.90 848106 10746187 0.26 2.06%
N 2009-08-20 11.68 12.68 11.58 12.64 858219 10464140 1.12 9.72%
N 2009-08-19 12.42 12.45 11.30 11.52 518621 6174979 -0.85 -6.87%
N 2009-08-18 12.10 12.48 11.90 12.37 544574 6634482 0.17 1.39%
N 2009-08-17 13.18 13.19 12.18 12.20 686104 8702425 -1.33 -9.83%
N 2009-08-14 13.98 14.14 13.46 13.53 488005 6732051 -0.39 -2.80%
N 2009-08-13 13.69 14.10 13.48 13.92 503660 6974701 0.23 1.68%
2009-08-12 14.50 14.51 13.58 13.69 568622 7963573 -0.97 -6.62%
N 2009-08-11 14.59 14.75 14.32 14.66 429270 6238983 0.21 1.45%
N 2009-08-10 14.60 14.89 13.99 14.45 704442 10145260 0.00 0.00%
2009-08-07 15.10 15.30 14.33 14.45 815124 12035710 -0.65 -4.30%
2009-08-06 15.60 15.60 15.01 15.10 815696 12405844 -0.78 -4.91%
2009-08-05 16.49 16.49 15.67 15.88 939360 15075448 -0.72 -4.34%
2009-08-04 16.00 16.65 15.70 16.60 1260592 20448124 0.53 3.30%
2009-08-03 15.92 16.36 15.31 16.07 958554 15232348 0.23 1.45%
2009-07-31 15.50 15.93 15.26 15.84 966413 15014712 0.49 3.19%
2009-07-30 15.21 15.49 14.49 15.35 835647 12522498 0.11 0.72%
2009-07-29 16.39 16.39 14.86 15.24 1052125 16500814 -1.27 -7.69%
N 2009-07-28 16.69 16.80 16.25 16.51 856636 14070022 -0.16 -0.96%
N 2009-07-27 16.50 16.89 15.99 16.67 1154870 19018160 0.29 1.77%
2009-07-24 15.51 16.80 15.51 16.38 1591066 25866056 1.00 6.50%
N 2009-07-23 15.25 15.60 15.03 15.38 821747 12589674 0.16 1.05%
N 2009-07-22 14.54 15.57 14.47 15.22 1123215 17051504 0.65 4.46%
N 2009-07-21 15.19 15.19 14.51 14.57 923474 13613597 -0.61 -4.02%
N 2009-07-20 14.56 15.37 14.40 15.18 1519895 22602284 0.65 4.47%
N 2009-07-17 13.48 14.69 13.43 14.53 1313408 18469598 1.00 7.39%
2009-07-16 13.71 14.10 13.47 13.53 639086 8811639 -0.17 -1.24%
2009-07-15 13.40 13.87 13.23 13.70 818225 11087214 0.34 2.54%
2009-07-14 13.14 13.47 13.14 13.36 636365 8455888 0.25 1.91%
2009-07-13 13.50 13.50 13.08 13.11 1005901 13353559 -0.54 -3.96%
2009-07-10 13.93 13.93 13.64 13.65 549581 7558268 -0.16 -1.16%
N 2009-07-09 13.77 13.98 13.58 13.81 930484 12836186 -0.11 -0.79%
2009-07-08 13.40 13.94 13.20 13.92 1102944 14980134 0.29 2.13%
2009-07-07 13.30 13.96 13.04 13.63 1164994 15781671 0.31 2.33%
2009-07-06 13.30 13.99 13.20 13.32 1273601 17213488 0.05 0.38%
2009-07-03 12.70 13.34 12.65 13.27 1154651 15094973 0.39 3.03%
2009-07-02 12.44 12.97 12.43 12.88 1199580 15308309 0.50 4.04%
2009-07-01 12.28 12.58 12.19 12.38 588121 7300227 0.04 0.32%
2009-06-30 12.52 12.68 12.22 12.34 880299 11000555 -0.10 -0.80%
2009-06-29 12.06 12.59 11.91 12.44 1131175 13860689 0.46 3.84%
2009-06-25 12.20 12.25 11.90 11.98 594638 7164472 -0.20 -1.64%
2009-06-24 11.75 12.22 11.75 12.18 907932 10947411 0.46 3.92%
N 2009-06-23 11.65 11.86 11.50 11.72 489952 5724658 -0.18 -1.51%
N 2009-06-22 11.97 12.00 11.80 11.90 470779 5599329 0.06 0.51%
2009-06-19 11.98 12.03 11.71 11.84 508908 6031377 -0.10 -0.84%
N 2009-06-18 11.52 12.00 11.50 11.94 920044 10930638 0.43 3.74%
2009-06-17 11.39 11.55 11.22 11.51 379235 4318913 0.12 1.05%
2009-06-16 11.24 11.54 11.15 11.39 390095 4430087 0.00 0.00%
2009-06-15 11.41 11.56 11.14 11.39 490500 5538172 -0.07 -0.61%
N 2009-06-12 11.64 11.85 11.37 11.46 501790 5817159 -0.21 -1.80%
N 2009-06-11 11.99 11.99 11.66 11.67 380731 4481936 -0.23 -1.93%
2009-06-10 11.84 12.00 11.75 11.90 475956 5659013 0.13 1.10%
2009-06-09 11.96 12.09 11.43 11.77 752621 8748224 -0.16 -1.34%
2009-06-08 12.18 12.29 11.83 11.93 531792 6373013 -0.31 -2.53%
2009-06-05 12.26 12.44 12.11 12.24 845072 10387389 0.12 0.99%
2009-06-04 12.06 12.19 11.70 12.12 620882 7400984 -0.08 -0.66%
2009-06-03 11.89 12.38 11.79 12.20 719116 8736650 0.29 2.44%
2009-06-02 12.25 12.29 11.78 11.91 758528 9144540 -0.22 -1.81%
N 2009-06-01 11.50 12.20 11.46 12.13 817393 9687891 0.88 7.82%
2009-05-27 11.27 11.40 11.08 11.25 435433 4896964 0.12 1.08%
N 2009-05-26 11.60 11.60 11.12 11.13 765465 8649728 -0.49 -4.22%