UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
焦炭
| 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 |
| 焦炭 | 2509 | 1625 | 1672 | 1625 | 1652 | 1650 | 34.5 | 3642 | 5041 | -1173 | 元/吨 | 2025-08-25 |
| 焦炭 | 2510 | 1648 | 1684 | 1647 | 1667.5 | 1662 | 34 | 255 | 209 | 10 | 元/吨 | 2025-08-25 |
| 焦炭 | 2511 | 1666.5 | 1711.5 | 1666.5 | 1692.5 | 1686 | 41.5 | 208 | 148 | 24 | 元/吨 | 2025-08-25 |
| 焦炭 | 2512 | 1686 | 1731 | 1682.5 | 1720 | 1712 | 60 | 55 | 45 | 14 | 元/吨 | 2025-08-25 |
| 焦炭 | 2601 | 1679 | 1754 | 1672 | 1736 | 1722.5 | 59 | 37931 | 40659 | 2368 | 元/吨 | 2025-08-25 |
| 焦炭 | 2602 | 1735.5 | 1736.5 | 1735.5 | 1736.5 | 1739.5 | 38 | 3 | 18 | -1 | 元/吨 | 2025-08-25 |
| 焦炭 | 2603 | 1755 | 1755 | 1755 | 1755 | 1755 | 51.5 | 7 | 14 | -4 | 元/吨 | 2025-08-25 |
| 焦炭 | 2604 | 1800 | 1800 | 1800 | 1800 | 1800 | 30 | 7 | 16 | -1 | 元/吨 | 2025-08-25 |
| 焦炭 | 2605 | 1778.5 | 1840 | 1758.5 | 1825.5 | 1819.5 | 65 | 525 | 2832 | 34 | 元/吨 | 2025-08-25 |
| 焦炭 | 2606 | 0 | 0 | 0 | 1799.5 | 1799.5 | 23 | 0 | 11 | 0 | 元/吨 | 2025-08-25 |
| 焦炭 | 2607 | 1830 | 1837 | 1830 | 1834 | 1833 | 50.5 | 5 | 10 | 4 | 元/吨 | 2025-08-25 |
| 焦炭 | 2608 | 1834 | 1834 | 1803.5 | 1803.5 | 1818.5 | 54.5 | 2 | 3 | 2 | 元/吨 | 2025-08-25 |
| 焦炭 | 2509 | 1618 | 1627.5 | 1607 | 1627 | 1615.5 | -8.5 | 2134 | 6214 | -273 | 元/吨 | 2025-08-22 |
| 焦炭 | 2510 | 1627 | 1638.5 | 1618.5 | 1636.5 | 1628 | -13.5 | 210 | 199 | -6 | 元/吨 | 2025-08-22 |
| 焦炭 | 2511 | 1645.5 | 1658 | 1636 | 1657.5 | 1644.5 | -13 | 157 | 124 | 4 | 元/吨 | 2025-08-22 |
| 焦炭 | 2512 | 1654.5 | 1668.5 | 1647.5 | 1668.5 | 1652 | -24.5 | 16 | 31 | -7 | 元/吨 | 2025-08-22 |
| 焦炭 | 2601 | 1670 | 1679.5 | 1651.5 | 1678.5 | 1663.5 | -15.5 | 21572 | 38291 | 39 | 元/吨 | 2025-08-22 |
| 焦炭 | 2602 | 1709.5 | 1709.5 | 1686.5 | 1686.5 | 1701.5 | -2 | 3 | 19 | -1 | 元/吨 | 2025-08-22 |
| 焦炭 | 2603 | 1703 | 1705 | 1703 | 1705 | 1703.5 | -19.5 | 5 | 18 | 0 | 元/吨 | 2025-08-22 |
| 焦炭 | 2604 | 0 | 0 | 0 | 1770 | 1770 | 0 | 5 | 17 | 0 | 元/吨 | 2025-08-22 |
| 焦炭 | 2605 | 1760.5 | 1769.5 | 1742 | 1769.5 | 1754.5 | -17.5 | 301 | 2798 | 23 | 元/吨 | 2025-08-22 |
| 焦炭 | 2606 | 0 | 0 | 0 | 1776.5 | 1776.5 | 0 | 0 | 11 | 0 | 元/吨 | 2025-08-22 |
| 焦炭 | 2607 | 0 | 0 | 0 | 1782.5 | 1782.5 | 0 | 0 | 6 | 0 | 元/吨 | 2025-08-22 |
| 焦炭 | 2608 | 1778.5 | 1778.5 | 1750 | 1750 | 1764 | -14.5 | 2 | 1 | -1 | 元/吨 | 2025-08-22 |
| 焦炭 | 2509 | 1630 | 1644 | 1602.5 | 1605 | 1624 | 5 | 2676 | 6487 | -871 | 元/吨 | 2025-08-21 |
| 焦炭 | 2510 | 1653.5 | 1655.5 | 1619.5 | 1619.5 | 1641.5 | 0.5 | 241 | 205 | 40 | 元/吨 | 2025-08-21 |
| 焦炭 | 2511 | 1657.5 | 1671.5 | 1641.5 | 1641.5 | 1657.5 | -3 | 88 | 120 | 9 | 元/吨 | 2025-08-21 |
| 焦炭 | 2512 | 1678 | 1678 | 1670 | 1677 | 1676.5 | 3.5 | 11 | 38 | -3 | 元/吨 | 2025-08-21 |
| 焦炭 | 2601 | 1679 | 1694.5 | 1657 | 1664 | 1679 | -1 | 22209 | 38252 | -808 | 元/吨 | 2025-08-21 |
| 焦炭 | 2602 | 1700.5 | 1709.5 | 1700.5 | 1709.5 | 1703.5 | -14.5 | 3 | 20 | -1 | 元/吨 | 2025-08-21 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号