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 | 1610 | 1624 | 1592.5 | 1600.5 | 1608 | -28 | 1863 | 3633 | -786 | 元/吨 | 2025-08-27 |
| 焦炭 | 2510 | 1627.5 | 1644 | 1605.5 | 1617 | 1627 | -26 | 152 | 195 | -6 | 元/吨 | 2025-08-27 |
| 焦炭 | 2511 | 1650 | 1668 | 1636.5 | 1641 | 1654 | -23 | 166 | 156 | 5 | 元/吨 | 2025-08-27 |
| 焦炭 | 2512 | 1652.5 | 1652.5 | 1650 | 1650 | 1651 | -35.5 | 3 | 31 | -1 | 元/吨 | 2025-08-27 |
| 焦炭 | 2601 | 1685 | 1700 | 1658.5 | 1669.5 | 1681 | -37 | 24541 | 40371 | 442 | 元/吨 | 2025-08-27 |
| 焦炭 | 2602 | 1716 | 1716 | 1689 | 1689 | 1703 | -47 | 4 | 18 | -1 | 元/吨 | 2025-08-27 |
| 焦炭 | 2603 | 1717.5 | 1723.5 | 1717.5 | 1723.5 | 1721 | -42 | 4 | 15 | -2 | 元/吨 | 2025-08-27 |
| 焦炭 | 2604 | 0 | 0 | 0 | 1752.5 | 1752.5 | -47.5 | 0 | 16 | 0 | 元/吨 | 2025-08-27 |
| 焦炭 | 2605 | 1779 | 1785.5 | 1749.5 | 1757 | 1768 | -38.5 | 513 | 2913 | 79 | 元/吨 | 2025-08-27 |
| 焦炭 | 2606 | 0 | 0 | 0 | 1804 | 1804 | -12.5 | 0 | 12 | 0 | 元/吨 | 2025-08-27 |
| 焦炭 | 2607 | 0 | 0 | 0 | 1805.5 | 1805.5 | -18 | 0 | 6 | 0 | 元/吨 | 2025-08-27 |
| 焦炭 | 2608 | 0 | 0 | 0 | 1806 | 1806 | -32 | 0 | 2 | 0 | 元/吨 | 2025-08-27 |
| 焦炭 | 2509 | 1650 | 1666.5 | 1610 | 1610 | 1636 | -14 | 2298 | 4419 | -622 | 元/吨 | 2025-08-26 |
| 焦炭 | 2510 | 1671 | 1671 | 1634 | 1634 | 1653 | -9 | 153 | 201 | -8 | 元/吨 | 2025-08-26 |
| 焦炭 | 2511 | 1693.5 | 1696 | 1658 | 1658.5 | 1677 | -9 | 94 | 151 | 3 | 元/吨 | 2025-08-26 |
| 焦炭 | 2512 | 1714 | 1714 | 1670.5 | 1670.5 | 1686.5 | -25.5 | 32 | 32 | -13 | 元/吨 | 2025-08-26 |
| 焦炭 | 2601 | 1737 | 1749.5 | 1680.5 | 1681 | 1718 | -4.5 | 27052 | 39929 | -730 | 元/吨 | 2025-08-26 |
| 焦炭 | 2602 | 1755 | 1755 | 1739 | 1739 | 1750 | 10.5 | 10 | 19 | 1 | 元/吨 | 2025-08-26 |
| 焦炭 | 2603 | 1771 | 1771 | 1738.5 | 1738.5 | 1763 | 8 | 12 | 17 | 3 | 元/吨 | 2025-08-26 |
| 焦炭 | 2604 | 1800 | 1800 | 1800 | 1800 | 1800 | 0 | 1 | 16 | 0 | 元/吨 | 2025-08-26 |
| 焦炭 | 2605 | 1815.5 | 1840.5 | 1770 | 1770 | 1806.5 | -13 | 790 | 2834 | 2 | 元/吨 | 2025-08-26 |
| 焦炭 | 2606 | 1842 | 1845.5 | 1794 | 1794 | 1816.5 | 17 | 10 | 12 | 1 | 元/吨 | 2025-08-26 |
| 焦炭 | 2607 | 1839.5 | 1839.5 | 1790.5 | 1790.5 | 1823.5 | -9.5 | 5 | 6 | -4 | 元/吨 | 2025-08-26 |
| 焦炭 | 2608 | 1829 | 1850 | 1824 | 1850 | 1838 | 19.5 | 4 | 2 | -1 | 元/吨 | 2025-08-26 |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号