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 | 2508 | 1541.5 | 1585.5 | 1541.5 | 1585.5 | 1557 | -44 | 8 | 96 | -1 | 元/吨 | 2025-07-29 |
| 焦炭 | 2509 | 1610 | 1639 | 1573.5 | 1633 | 1612 | -65 | 47227 | 31181 | -2353 | 元/吨 | 2025-07-29 |
| 焦炭 | 2510 | 1653 | 1655.5 | 1598 | 1648 | 1632 | -50 | 307 | 188 | -16 | 元/吨 | 2025-07-29 |
| 焦炭 | 2511 | 1664.5 | 1678 | 1618.5 | 1668 | 1655 | -29.5 | 25 | 50 | 3 | 元/吨 | 2025-07-29 |
| 焦炭 | 2512 | 1649.5 | 1649.5 | 1638 | 1645 | 1644 | -41.5 | 4 | 21 | 0 | 元/吨 | 2025-07-29 |
| 焦炭 | 2601 | 1641.5 | 1698 | 1627.5 | 1690.5 | 1664.5 | -55 | 13998 | 19070 | 1754 | 元/吨 | 2025-07-29 |
| 焦炭 | 2602 | 0 | 0 | 0 | 1727 | 1727 | 0 | 0 | 7 | 0 | 元/吨 | 2025-07-29 |
| 焦炭 | 2603 | 0 | 0 | 0 | 1733 | 1733 | 0 | 0 | 9 | 0 | 元/吨 | 2025-07-29 |
| 焦炭 | 2604 | 1724.5 | 1724.5 | 1724.5 | 1724.5 | 1724.5 | -14 | 2 | 7 | 2 | 元/吨 | 2025-07-29 |
| 焦炭 | 2605 | 1696 | 1754 | 1676.5 | 1746.5 | 1717.5 | -23.5 | 368 | 1247 | 148 | 元/吨 | 2025-07-29 |
| 焦炭 | 2606 | 1719 | 1719 | 1710 | 1710 | 1714.5 | -27 | 2 | 15 | -1 | 元/吨 | 2025-07-29 |
| 焦炭 | 2607 | 0 | 0 | 0 | 1780.5 | 1780.5 | 0 | 0 | 2 | 0 | 元/吨 | 2025-07-29 |
| 焦炭 | 2508 | 1599 | 1630 | 1562.5 | 1562.5 | 1601 | -80.5 | 10 | 97 | -2 | 元/吨 | 2025-07-28 |
| 焦炭 | 2509 | 1748.5 | 1749 | 1608.5 | 1608.5 | 1677 | -71 | 62942 | 33534 | -3861 | 元/吨 | 2025-07-28 |
| 焦炭 | 2510 | 1769 | 1769 | 1616.5 | 1620 | 1682 | -75 | 492 | 204 | 42 | 元/吨 | 2025-07-28 |
| 焦炭 | 2511 | 1764.5 | 1764.5 | 1635.5 | 1642 | 1684.5 | -93 | 53 | 47 | -4 | 元/吨 | 2025-07-28 |
| 焦炭 | 2512 | 1707 | 1715.5 | 1660 | 1660 | 1685.5 | -104 | 18 | 21 | -6 | 元/吨 | 2025-07-28 |
| 焦炭 | 2601 | 1800 | 1800 | 1650.5 | 1650.5 | 1719.5 | -74.5 | 16082 | 17316 | 1341 | 元/吨 | 2025-07-28 |
| 焦炭 | 2602 | 1801.5 | 1801.5 | 1681.5 | 1681.5 | 1727 | -81 | 3 | 7 | 1 | 元/吨 | 2025-07-28 |
| 焦炭 | 2603 | 1788 | 1788 | 1700.5 | 1700.5 | 1733 | -94 | 4 | 9 | 1 | 元/吨 | 2025-07-28 |
| 焦炭 | 2604 | 1749.5 | 1749.5 | 1728 | 1728 | 1738.5 | -111.5 | 2 | 5 | 0 | 元/吨 | 2025-07-28 |
| 焦炭 | 2605 | 1840 | 1840 | 1676.5 | 1677 | 1741 | -81 | 377 | 1099 | 110 | 元/吨 | 2025-07-28 |
| 焦炭 | 2606 | 1812 | 1812 | 1694 | 1694 | 1741.5 | -72.5 | 17 | 16 | 7 | 元/吨 | 2025-07-28 |
| 焦炭 | 2607 | 0 | 0 | 0 | 1780.5 | 1780.5 | -74 | 0 | 2 | 0 | 元/吨 | 2025-07-28 |
| 焦炭 | 2508 | 0 | 0 | 0 | 1681.5 | 1681.5 | 5 | 4 | 99 | 0 | 元/吨 | 2025-07-25 |
| 焦炭 | 2509 | 1738 | 1776 | 1706 | 1763 | 1748 | 26 | 65730 | 37395 | -746 | 元/吨 | 2025-07-25 |
| 焦炭 | 2510 | 1758 | 1780.5 | 1728 | 1772.5 | 1757 | 20.5 | 490 | 162 | -30 | 元/吨 | 2025-07-25 |
| 焦炭 | 2511 | 1777.5 | 1796 | 1749.5 | 1796 | 1777.5 | 16 | 68 | 51 | -19 | 元/吨 | 2025-07-25 |
| 焦炭 | 2512 | 1804 | 1804 | 1760.5 | 1800 | 1789.5 | 15 | 24 | 27 | -6 | 元/吨 | 2025-07-25 |
| 焦炭 | 2601 | 1805 | 1820.5 | 1756.5 | 1811 | 1794 | 31.5 | 13061 | 15975 | 1135 | 元/吨 | 2025-07-25 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号