中煤能源

sh601898 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.16

涨跌幅

+3.69%

成交量

48,138,500 股

成交额

720,623,872 元

换手率

0.53%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.60	15.16	15.16	14.60	+3.69%	48,138,500	720,623,872	0.53
2026-10-13	14.50	14.62	14.88	14.36	+0.21%	34,435,500	505,139,168	0.38
2026-10-12	14.40	14.59	14.90	14.40	+1.39%	53,644,800	788,528,448	0.59
2026-10-09	14.09	14.39	14.64	14.05	+2.13%	44,479,100	640,791,488	0.49
2026-10-08	13.80	14.09	14.15	13.68	+2.10%	31,798,100	445,113,536	0.35
2026-09-30	13.83	13.80	13.97	13.72	-0.72%	26,832,100	371,636,160	0.29
2026-09-29	14.09	13.90	14.18	13.54	-1.97%	39,964,700	551,305,728	0.44
2026-09-28	13.89	14.18	14.20	13.75	+1.21%	40,620,000	569,481,664	0.44
2026-09-24	13.97	14.01	14.15	13.86	+0.65%	20,597,500	288,213,184	0.23
2026-09-23	14.15	13.92	14.22	13.87	-2.18%	17,910,500	250,259,888	0.20
2026-09-22	14.10	14.23	14.27	13.95	-0.28%	22,389,400	316,299,584	0.24
2026-09-21	13.78	14.27	14.27	13.70	+2.96%	35,748,700	503,665,760	0.39
2026-09-18	13.91	13.86	14.01	13.82	-1.07%	28,580,600	396,787,232	0.31
2026-09-17	14.30	14.01	14.30	13.94	-1.96%	23,479,100	329,894,080	0.26
2026-09-16	14.27	14.29	14.37	14.11	+0.21%	27,319,400	388,474,304	0.30
2026-09-15	14.47	14.26	14.53	14.23	-1.11%	27,212,700	390,436,960	0.30
2026-09-14	14.76	14.42	14.87	14.35	-2.10%	42,049,000	611,464,896	0.46
2026-09-11	15.04	14.73	15.10	14.65	-1.34%	50,582,800	752,228,160	0.55
2026-09-10	15.18	14.93	15.31	14.90	-1.32%	30,453,100	457,642,048	0.33
2026-09-09	14.88	15.13	15.31	14.75	+1.54%	39,611,000	596,654,592	0.43
2026-09-08	14.54	14.90	14.93	14.40	+2.55%	45,076,900	663,488,448	0.49
2026-09-07	15.10	14.53	15.20	14.31	-4.28%	56,044,700	819,066,816	0.61
2026-09-04	14.93	15.18	15.37	14.80	+1.81%	36,188,500	546,332,480	0.40
2026-09-03	15.03	14.91	15.42	14.88	-0.67%	46,948,400	711,062,912	0.51
2026-09-02	15.72	15.01	15.86	14.95	-2.72%	52,911,700	804,714,496	0.58
2026-09-01	15.87	15.43	16.29	15.33	-4.69%	61,659,400	971,280,448	0.67
2026-08-31	15.50	16.19	16.23	15.40	+5.40%	61,024,900	969,214,784	0.67
2026-08-28	14.96	15.36	15.44	14.74	+2.74%	51,426,700	777,712,256	0.56
2026-08-27	14.51	14.95	15.02	14.50	+2.47%	37,756,500	558,200,832	0.41
2026-08-26	14.60	14.59	14.71	14.42	-3.25%	37,895,700	552,576,000	0.41

需要全历史数据与程序化访问？查看中煤能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601898 获取全部历史日线。