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 | 1292 | 1293.5 | 1258 | 1258 | 1278.5 | -16 | 379 | 1085 | -60 | 元/吨 | 2025-09-26 |
| 焦煤 | 2605 | 1327 | 1327 | 1280.5 | 1281.5 | 1304 | -14 | 215369 | 155893 | -1582 | 元/吨 | 2025-09-26 |
| 焦煤 | 2606 | 1337.5 | 1337.5 | 1297 | 1297 | 1319 | -15 | 97 | 411 | -31 | 元/吨 | 2025-09-26 |
| 焦煤 | 2607 | 1351 | 1351 | 1313 | 1313 | 1333.5 | -13 | 177 | 724 | -71 | 元/吨 | 2025-09-26 |
| 焦煤 | 2608 | 1371.5 | 1371.5 | 1332.5 | 1332.5 | 1350.5 | -11.5 | 84 | 367 | -20 | 元/吨 | 2025-09-26 |
| 焦煤 | 2609 | 1394 | 1396.5 | 1352 | 1352.5 | 1374 | -15 | 1478 | 3270 | 47 | 元/吨 | 2025-09-26 |
| 焦煤 | 2510 | 1032.5 | 1035 | 1016 | 1030.5 | 1026 | 0.5 | 1811 | 2270 | -578 | 元/吨 | 2025-09-25 |
| 焦煤 | 2511 | 1075 | 1091 | 1067.5 | 1085.5 | 1080.5 | 2 | 10921 | 24456 | -890 | 元/吨 | 2025-09-25 |
| 焦煤 | 2512 | 1155 | 1162.5 | 1139 | 1158.5 | 1152.5 | 3 | 6387 | 20586 | -389 | 元/吨 | 2025-09-25 |
| 焦煤 | 2601 | 1229.5 | 1239 | 1215 | 1234.5 | 1229 | 6.5 | 735240 | 683520 | -16170 | 元/吨 | 2025-09-25 |
| 焦煤 | 2602 | 1247.5 | 1260 | 1238.5 | 1255.5 | 1250.5 | 3 | 4272 | 11371 | 9 | 元/吨 | 2025-09-25 |
| 焦煤 | 2603 | 1269 | 1280 | 1258.5 | 1277 | 1272 | 4 | 381 | 1425 | 52 | 元/吨 | 2025-09-25 |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号