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 | 1636 | 1645 | 1602.5 | 1633 | 1619 | -26.5 | 4983 | 7358 | -1149 | 元/吨 | 2025-08-20 |
| 焦炭 | 2510 | 1662 | 1662 | 1620.5 | 1649 | 1641 | -28.5 | 221 | 165 | -13 | 元/吨 | 2025-08-20 |
| 焦炭 | 2511 | 1688 | 1688 | 1637 | 1659 | 1660.5 | -30.5 | 129 | 111 | 2 | 元/吨 | 2025-08-20 |
| 焦炭 | 2512 | 1703 | 1703 | 1654.5 | 1666.5 | 1673 | -38.5 | 33 | 41 | -3 | 元/吨 | 2025-08-20 |
| 焦炭 | 2601 | 1713 | 1719.5 | 1653.5 | 1678 | 1680 | -38 | 30721 | 39060 | 644 | 元/吨 | 2025-08-20 |
| 焦炭 | 2602 | 1724 | 1724 | 1713.5 | 1716 | 1718 | -16.5 | 35 | 21 | 4 | 元/吨 | 2025-08-20 |
| 焦炭 | 2603 | 1749 | 1749 | 1746 | 1746 | 1748 | -37 | 5 | 17 | 1 | 元/吨 | 2025-08-20 |
| 焦炭 | 2604 | 0 | 0 | 0 | 1770 | 1770 | -25.5 | 0 | 17 | 0 | 元/吨 | 2025-08-20 |
| 焦炭 | 2605 | 1806.5 | 1806.5 | 1742.5 | 1767.5 | 1768 | -40 | 611 | 2716 | 150 | 元/吨 | 2025-08-20 |
| 焦炭 | 2606 | 1790 | 1790 | 1762 | 1773 | 1776.5 | -31.5 | 14 | 11 | -3 | 元/吨 | 2025-08-20 |
| 焦炭 | 2607 | 1782.5 | 1782.5 | 1782.5 | 1782.5 | 1782.5 | -43.5 | 1 | 6 | 0 | 元/吨 | 2025-08-20 |
| 焦炭 | 2608 | 0 | 0 | 0 | 1814 | 1814 | -12 | 0 | 0 | 0 | 元/吨 | 2025-08-20 |
| 焦炭 | 2509 | 1634 | 1666 | 1632.5 | 1635 | 1645.5 | 0 | 4324 | 8507 | -1451 | 元/吨 | 2025-08-19 |
| 焦炭 | 2510 | 1669 | 1687.5 | 1656.5 | 1658 | 1669.5 | 0.5 | 246 | 178 | -18 | 元/吨 | 2025-08-19 |
| 焦炭 | 2511 | 1691 | 1710 | 1678.5 | 1685 | 1691 | -1.5 | 144 | 109 | 5 | 元/吨 | 2025-08-19 |
| 焦炭 | 2512 | 1700 | 1724.5 | 1686.5 | 1703 | 1711.5 | 10.5 | 27 | 44 | -6 | 元/吨 | 2025-08-19 |
| 焦炭 | 2601 | 1716.5 | 1740 | 1702 | 1708.5 | 1718 | -7 | 26198 | 38416 | -129 | 元/吨 | 2025-08-19 |
| 焦炭 | 2602 | 1724.5 | 1724.5 | 1724 | 1724 | 1734.5 | -21 | 3 | 17 | -1 | 元/吨 | 2025-08-19 |
| 焦炭 | 2603 | 0 | 0 | 0 | 1785 | 1785 | -6 | 0 | 16 | 0 | 元/吨 | 2025-08-19 |
| 焦炭 | 2604 | 1795.5 | 1795.5 | 1795.5 | 1795.5 | 1795.5 | -18.5 | 1 | 17 | -1 | 元/吨 | 2025-08-19 |
| 焦炭 | 2605 | 1806 | 1828 | 1795 | 1802 | 1808 | -12.5 | 357 | 2566 | 46 | 元/吨 | 2025-08-19 |
| 焦炭 | 2606 | 1808 | 1808 | 1808 | 1808 | 1808 | -18.5 | 1 | 14 | 0 | 元/吨 | 2025-08-19 |
| 焦炭 | 2607 | 0 | 0 | 0 | 1826 | 1826 | 0 | 0 | 6 | 0 | 元/吨 | 2025-08-19 |
| 焦炭 | 2608 | 0 | 0 | 0 | 1826 | 1826 | 0 | 0 | 0 | 0 | 元/吨 | 2025-08-19 |
| 焦炭 | 2509 | 1660 | 1679 | 1611 | 1634 | 1645.5 | -4 | 6515 | 9958 | -870 | 元/吨 | 2025-08-18 |
| 焦炭 | 2510 | 1693.5 | 1700 | 1641 | 1661.5 | 1669 | -4 | 227 | 196 | 14 | 元/吨 | 2025-08-18 |
| 焦炭 | 2511 | 1704 | 1722.5 | 1658 | 1677 | 1692.5 | -2.5 | 212 | 104 | -10 | 元/吨 | 2025-08-18 |
| 焦炭 | 2512 | 1737.5 | 1741 | 1671.5 | 1695 | 1701 | -10.5 | 33 | 50 | 12 | 元/吨 | 2025-08-18 |
| 焦炭 | 2601 | 1726 | 1758 | 1681 | 1702 | 1725 | -4 | 34683 | 38545 | 940 | 元/吨 | 2025-08-18 |
| 焦炭 | 2602 | 0 | 0 | 0 | 1755.5 | 1755.5 | -4.5 | 0 | 18 | 0 | 元/吨 | 2025-08-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号