UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
焦煤
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 焦煤 | 2604 | 1287 | 1304 | 1281 | 1301 | 1294.5 | 5.5 | 246 | 1145 | 29 | 元/吨 | 2025-09-25 |
| 焦煤 | 2605 | 1312 | 1331.5 | 1303.5 | 1328 | 1318 | 2 | 178081 | 157475 | -125 | 元/吨 | 2025-09-25 |
| 焦煤 | 2606 | 1331 | 1346 | 1320 | 1341.5 | 1334 | 2 | 64 | 442 | 8 | 元/吨 | 2025-09-25 |
| 焦煤 | 2607 | 1344 | 1359.5 | 1335 | 1355.5 | 1346.5 | 0.5 | 113 | 795 | 12 | 元/吨 | 2025-09-25 |
| 焦煤 | 2608 | 1365.5 | 1375.5 | 1352 | 1371.5 | 1362 | -2.5 | 21 | 387 | -3 | 元/吨 | 2025-09-25 |
| 焦煤 | 2609 | 1382 | 1401.5 | 1375 | 1397.5 | 1389 | 3 | 919 | 3223 | 69 | 元/吨 | 2025-09-25 |
| 焦煤 | 2510 | 1030 | 1036 | 1010 | 1024 | 1025.5 | 6.5 | 3110 | 2848 | -365 | 元/吨 | 2025-09-24 |
| 焦煤 | 2511 | 1082 | 1090 | 1064.5 | 1077.5 | 1078.5 | 9 | 17716 | 25346 | -1324 | 元/吨 | 2025-09-24 |
| 焦煤 | 2512 | 1156 | 1162 | 1136.5 | 1149.5 | 1149.5 | 9 | 10225 | 20975 | -1096 | 元/吨 | 2025-09-24 |
| 焦煤 | 2601 | 1221 | 1237 | 1207.5 | 1224.5 | 1222.5 | 13 | 1105274 | 699690 | -7155 | 元/吨 | 2025-09-24 |
| 焦煤 | 2602 | 1245 | 1260 | 1232.5 | 1247.5 | 1247.5 | 15 | 6462 | 11362 | 326 | 元/吨 | 2025-09-24 |
| 焦煤 | 2603 | 1271 | 1281.5 | 1253.5 | 1268.5 | 1268 | 13.5 | 393 | 1373 | 51 | 元/吨 | 2025-09-24 |
| 焦煤 | 2604 | 1293.5 | 1303 | 1274 | 1288 | 1289 | 13 | 377 | 1116 | -30 | 元/吨 | 2025-09-24 |
| 焦煤 | 2605 | 1319 | 1329 | 1296.5 | 1312 | 1316 | 15 | 298363 | 157600 | -4429 | 元/吨 | 2025-09-24 |
| 焦煤 | 2606 | 1340 | 1345 | 1314 | 1327.5 | 1332 | 17.5 | 127 | 434 | 4 | 元/吨 | 2025-09-24 |
| 焦煤 | 2607 | 1343 | 1358.5 | 1328 | 1341 | 1346 | 16.5 | 293 | 783 | 22 | 元/吨 | 2025-09-24 |
| 焦煤 | 2608 | 1369 | 1373.5 | 1345 | 1357.5 | 1364.5 | 19 | 115 | 390 | -3 | 元/吨 | 2025-09-24 |
| 焦煤 | 2609 | 1387.5 | 1398 | 1367.5 | 1382 | 1386 | 15.5 | 1686 | 3154 | 206 | 元/吨 | 2025-09-24 |
| 焦煤 | 2510 | 1036 | 1036 | 1004.5 | 1022 | 1019 | -17 | 2868 | 3213 | -511 | 元/吨 | 2025-09-23 |
| 焦煤 | 2511 | 1081 | 1082.5 | 1055.5 | 1076.5 | 1069.5 | -16 | 14534 | 26670 | -501 | 元/吨 | 2025-09-23 |
| 焦煤 | 2512 | 1147.5 | 1154 | 1125.5 | 1148 | 1140.5 | -15 | 6772 | 22071 | 4 | 元/吨 | 2025-09-23 |
| 焦煤 | 2601 | 1214 | 1224 | 1193.5 | 1217.5 | 1209.5 | -19.5 | 1065414 | 706845 | -9423 | 元/吨 | 2025-09-23 |
| 焦煤 | 2602 | 1239.5 | 1246.5 | 1218 | 1241.5 | 1232.5 | -18.5 | 3828 | 11036 | 143 | 元/吨 | 2025-09-23 |
| 焦煤 | 2603 | 1259 | 1269 | 1239.5 | 1262.5 | 1254.5 | -23 | 255 | 1322 | -25 | 元/吨 | 2025-09-23 |
| 焦煤 | 2604 | 1275.5 | 1289 | 1260 | 1286.5 | 1276 | -28 | 265 | 1146 | -2 | 元/吨 | 2025-09-23 |
| 焦煤 | 2605 | 1305 | 1316.5 | 1282.5 | 1314 | 1301 | -22 | 265142 | 162029 | -988 | 元/吨 | 2025-09-23 |
| 焦煤 | 2606 | 1315 | 1331.5 | 1300 | 1331.5 | 1314.5 | -33 | 142 | 430 | 18 | 元/吨 | 2025-09-23 |
| 焦煤 | 2607 | 1326.5 | 1345.5 | 1313.5 | 1343 | 1329.5 | -31.5 | 283 | 761 | 10 | 元/吨 | 2025-09-23 |
| 焦煤 | 2608 | 1346 | 1362 | 1330 | 1362 | 1345.5 | -24.5 | 101 | 393 | -3 | 元/吨 | 2025-09-23 |
| 焦煤 | 2609 | 1376 | 1387 | 1352.5 | 1386 | 1370.5 | -19 | 1594 | 2948 | 106 | 元/吨 | 2025-09-23 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号