Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia（002128.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	27.16	27.68	26.85	27.57	+1.51%	18,432,200
2026-10-15	27.50	27.50	26.06	27.16	-2.09%	29,477,568
2026-10-14	27.46	28.21	27.40	27.74	+0.95%	13,259,100
2026-10-13	27.53	27.93	27.40	27.48	-0.18%	14,130,911
2026-10-12	28.88	28.98	27.27	27.53	-4.41%	17,357,924
2026-10-09	28.00	28.90	27.83	28.80	+2.31%	14,369,072
2026-10-08	27.92	28.36	27.62	28.15	+0.90%	14,767,533
2026-09-30	27.98	28.23	27.68	27.90	-0.85%	10,220,864
2026-09-29	27.82	28.24	27.15	28.14	+1.44%	14,107,832
2026-09-28	27.65	27.88	27.43	27.74	-0.29%	11,712,025
2026-09-24	28.00	28.34	27.82	27.82	-0.93%	10,979,631
2026-09-23	28.14	28.37	27.73	28.08	-0.57%	9,767,700
2026-09-22	27.50	28.25	27.38	28.24	+2.69%	12,245,336
2026-09-21	27.66	28.17	27.45	27.50	-0.58%	18,875,775
2026-09-18	27.70	28.30	27.58	27.66	-0.40%	16,464,988
2026-09-17	27.79	28.17	27.36	27.77	+2.97%	25,894,496
2026-09-16	27.13	27.27	26.65	26.97	-0.59%	7,569,103
2026-09-15	27.25	27.41	27.02	27.13	-0.44%	8,116,280
2026-09-14	27.25	27.54	27.11	27.25	-0.11%	13,042,240
2026-09-11	28.00	28.10	27.15	27.28	-3.88%	17,700,391
2026-09-10	29.11	29.26	28.20	28.38	-2.57%	10,986,353
2026-09-09	28.18	29.18	28.06	29.13	+3.48%	14,122,249
2026-09-08	28.20	28.49	27.90	28.15	-0.18%	11,252,878
2026-09-07	29.08	29.22	28.01	28.20	-3.59%	15,775,540
2026-09-04	29.36	29.52	29.02	29.25	-0.37%	10,663,017
2026-09-03	29.44	29.84	29.13	29.36	+0.17%	9,160,418
2026-09-02	29.43	29.88	28.85	29.31	-0.14%	14,633,629
2026-09-01	29.43	30.61	29.26	29.35	-0.27%	23,575,260
2026-08-31	29.25	29.52	28.95	29.43	+1.10%	14,787,720
2026-08-28	28.50	29.14	28.36	29.11	+2.68%	14,328,211
2026-08-27	27.41	28.46	27.30	28.35	+2.98%	14,295,661
2026-08-26	26.98	27.61	26.90	27.53	+2.49%	11,598,318
2026-08-25	27.40	27.77	26.84	26.86	-2.61%	10,541,570
2026-08-24	27.25	27.61	27.12	27.58	+1.70%	8,924,872
2026-08-21	26.79	27.25	26.79	27.12	+0.74%	5,269,671
2026-08-20	27.21	27.77	26.78	26.92	-1.07%	6,459,776
2026-08-19	27.33	27.67	27.09	27.21	-1.02%	7,376,302
2026-08-18	27.28	27.63	27.10	27.49	+0.84%	6,882,160
2026-08-17	26.95	27.28	26.83	27.26	+1.38%	7,268,024
2026-08-14	26.35	26.96	26.26	26.89	+1.55%	7,504,922
2026-08-13	27.26	27.39	26.40	26.48	-3.43%	13,532,035
2026-08-12	27.79	28.24	27.30	27.42	-0.69%	14,462,340
2026-08-11	28.27	28.57	27.52	27.61	-1.22%	12,068,953
2026-08-10	27.64	28.19	27.63	27.95	+1.12%	10,527,781
2026-08-07	27.60	27.90	27.41	27.64	-0.54%	10,917,493
2026-08-06	27.20	27.95	27.08	27.79	+2.51%	18,464,621
2026-08-05	26.49	27.19	26.32	27.11	+1.80%	10,224,491
2026-08-04	27.02	27.15	26.21	26.63	-0.26%	11,813,177
2026-08-03	26.71	27.34	26.56	26.70	-1.04%	11,011,848
2026-07-31	26.40	27.14	26.23	26.98	-0.44%	11,793,293
2026-07-30	26.79	27.48	26.70	27.10	+1.27%	17,429,744
2026-07-29	26.27	27.02	26.11	26.76	+2.53%	12,503,230
2026-07-28	25.88	26.26	25.70	26.10	+0.00%	9,160,200
2026-07-27	26.05	26.46	25.63	26.10	-1.58%	13,846,464
2026-07-24	27.20	27.45	26.42	26.52	-3.88%	12,921,752
2026-07-23	26.27	27.89	26.25	27.59	+4.51%	24,093,549
2026-07-22	25.78	26.58	25.75	26.40	+1.42%	16,577,811
2026-07-21	26.56	26.60	25.50	26.03	-2.18%	21,198,359
2026-07-20	25.26	26.99	25.26	26.61	+5.89%	23,355,754
2026-07-17	25.95	26.30	25.13	25.13	-3.16%	21,104,279
2026-07-16	26.51	26.63	25.73	25.95	-2.11%	14,613,181
2026-07-15	26.50	27.14	26.13	26.51	+1.65%	26,248,535
2026-07-14	23.77	26.08	23.74	26.08	+10.00%	27,396,912
2026-07-13	23.80	24.15	23.50	23.71	-1.21%	11,766,989
2026-07-10	23.13	24.28	22.58	24.00	+3.94%	17,755,064
2026-07-09	23.37	23.45	22.88	23.09	-1.16%	11,777,206
2026-07-08	24.28	24.36	23.35	23.36	-3.11%	14,303,133
2026-07-07	24.79	24.82	23.85	24.11	-2.74%	13,325,500
2026-07-06	24.59	25.12	24.50	24.79	+0.98%	13,893,535
2026-07-03	24.31	25.15	24.11	24.55	+2.98%	18,400,148
2026-07-02	23.89	24.16	23.20	23.84	+3.56%	17,483,717
2026-07-01	23.10	23.42	22.70	23.02	-0.43%	10,390,423
2026-06-30	23.80	23.95	23.02	23.12	-3.99%	13,166,273
2026-06-29	23.91	24.49	23.40	24.08	+0.42%	11,526,690
2026-06-26	24.48	24.78	23.75	23.98	-1.52%	10,982,207
2026-06-25	24.50	24.97	24.02	24.35	-3.75%	12,472,653
2026-06-24	24.64	25.37	24.39	25.30	+2.18%	13,174,589
2026-06-23	25.87	26.11	24.74	24.76	-4.29%	17,170,977
2026-06-22	24.41	25.99	23.50	25.87	+7.08%	25,876,693
2026-06-18	24.23	24.60	24.00	24.16	-0.82%	17,078,420
2026-06-17	24.99	25.09	24.23	24.36	-2.36%	21,953,070
2026-06-16	26.59	26.75	24.80	24.95	-7.56%	42,273,781
2026-06-15	28.20	28.29	26.57	26.99	-2.74%	33,419,898
2026-06-12	28.78	29.14	27.75	27.75	-2.73%	29,051,590
2026-06-11	28.02	28.97	27.88	28.53	+1.82%	14,417,320
2026-06-10	27.60	28.15	27.22	28.02	+0.36%	16,662,160
2026-06-09	28.40	28.86	27.62	27.92	-2.41%	19,310,867
2026-06-08	28.54	29.24	27.96	28.61	-1.41%	16,000,621
2026-06-05	29.50	29.73	28.80	29.02	-2.06%	18,277,881
2026-06-04	30.37	30.50	29.51	29.63	-3.26%	19,380,631
2026-06-03	31.09	31.09	30.08	30.63	-2.45%	17,886,570
2026-06-02	31.80	32.10	30.76	31.40	-2.45%	29,710,641
2026-06-01	30.70	32.32	30.36	32.19	+4.01%	30,505,570
2026-05-29	29.91	30.98	29.73	30.95	+4.14%	21,198,520
2026-05-28	29.66	30.34	29.53	29.72	-1.13%	12,557,490
2026-05-27	30.62	30.89	29.42	30.06	-2.84%	17,055,500
2026-05-26	29.50	31.14	29.01	30.94	+3.72%	22,548,721
2026-05-25	30.28	30.52	29.19	29.83	+0.74%	15,640,620
2026-05-22	29.29	29.99	29.01	29.61	+1.72%	14,331,030
2026-05-21	29.93	30.59	29.11	29.11	-1.82%	13,782,250
2026-05-20	29.01	29.76	28.87	29.65	-1.85%	14,708,290
2026-05-19	29.79	30.63	29.42	30.21	+1.82%	14,729,690
2026-05-18	29.60	30.00	29.37	29.67	-2.11%	15,688,310
2026-05-15	31.63	31.63	30.01	30.31	-5.46%	26,053,619
2026-05-14	31.69	32.32	31.41	32.06	+1.36%	18,515,615
2026-05-13	31.55	32.39	31.43	31.63	-0.22%	16,619,181
2026-05-12	31.47	31.97	31.40	31.70	+1.54%	16,253,639
2026-05-11	31.18	31.60	30.72	31.22	+0.13%	14,918,958
2026-05-08	31.44	31.65	30.73	31.18	-0.45%	17,137,229
2026-05-07	33.11	33.15	31.32	31.32	-6.00%	25,752,435
2026-05-06	32.42	33.49	32.11	33.32	+2.97%	19,296,822
2026-04-30	32.87	33.12	31.92	32.36	-1.31%	12,521,921
2026-04-29	31.93	33.20	31.90	32.79	+1.77%	13,092,357
2026-04-28	31.76	32.40	31.40	32.22	+1.16%	12,939,187
2026-04-27	32.42	32.68	31.79	31.85	-2.72%	13,210,859
2026-04-24	32.40	32.93	32.08	32.74	-0.03%	12,477,227
2026-04-23	33.02	33.30	31.82	32.75	-1.36%	14,836,059
2026-04-22	33.47	33.62	33.00	33.20	-0.81%	10,495,443
2026-04-21	33.07	33.65	32.90	33.47	+1.36%	14,976,674
2026-04-20	33.35	33.78	33.00	33.02	-1.96%	19,862,011
2026-04-17	33.54	34.03	33.17	33.68	-0.36%	18,309,401
2026-04-16	33.10	34.23	32.98	33.80	+3.11%	23,821,253
2026-04-15	31.78	32.80	31.52	32.78	+3.80%	30,135,688
2026-04-14	31.95	32.18	31.43	31.58	+0.13%	15,098,590
2026-04-13	31.70	31.95	31.21	31.54	-0.19%	16,097,549
2026-04-10	32.55	33.00	31.58	31.60	-2.41%	18,767,069
2026-04-09	31.68	32.69	31.58	32.38	+1.12%	11,526,464
2026-04-08	31.24	32.14	30.80	32.02	+1.94%	19,779,642
2026-04-07	30.37	31.66	30.33	31.41	+3.53%	14,613,595
2026-04-03	30.68	30.77	29.68	30.34	-1.40%	10,976,912
2026-04-02	30.17	30.93	30.17	30.77	+2.29%	16,418,045
2026-04-01	30.49	30.49	29.90	30.08	+0.03%	13,880,870
2026-03-31	31.37	31.78	30.06	30.07	-3.99%	13,780,223
2026-03-30	31.00	31.61	30.25	31.32	+4.75%	25,233,652
2026-03-27	29.48	30.27	29.36	29.90	+0.40%	11,809,004
2026-03-26	29.97	30.33	29.60	29.78	-1.29%	15,379,324
2026-03-25	30.11	30.47	29.40	30.17	+1.75%	18,781,014
2026-03-24	29.46	29.66	28.61	29.65	+1.30%	22,308,926
2026-03-23	28.79	30.50	28.65	29.27	+0.03%	31,752,592
2026-03-20	29.11	30.00	29.05	29.26	-1.01%	17,675,600
2026-03-19	30.40	30.93	29.31	29.56	-3.81%	21,997,902
2026-03-18	31.19	31.57	30.40	30.73	-2.32%	15,062,093
2026-03-17	32.89	33.06	31.34	31.46	-4.38%	17,773,223
2026-03-16	33.80	34.12	32.61	32.90	-2.11%	22,805,397
2026-03-13	34.59	34.64	33.50	33.61	-2.52%	19,433,191
2026-03-12	33.18	35.08	32.72	34.48	+5.22%	29,732,847
2026-03-11	32.20	32.96	31.75	32.77	+2.15%	17,354,543
2026-03-10	31.95	32.60	31.85	32.08	-3.58%	24,575,121
2026-03-09	34.30	34.40	33.01	33.27	+0.00%	35,646,558
2026-03-06	33.25	33.80	32.26	33.27	-1.77%	33,979,683
2026-03-05	33.20	34.27	32.92	33.87	+2.89%	34,547,939
2026-03-04	32.52	33.65	32.00	32.92	+1.14%	35,273,495
2026-03-03	33.17	33.52	32.08	32.55	-0.09%	29,151,560
2026-03-02	30.88	32.70	30.20	32.58	+6.12%	45,065,323
2026-02-27	28.93	30.77	28.91	30.70	+5.61%	26,885,636
2026-02-26	29.52	29.71	29.01	29.07	-0.65%	11,393,632
2026-02-25	28.78	29.86	28.68	29.26	+1.81%	14,531,162
2026-02-24	28.64	28.89	28.52	28.74	+2.20%	11,936,263
2026-02-13	29.00	29.05	28.10	28.12	-3.53%	15,685,995
2026-02-12	29.65	29.77	29.10	29.15	-1.42%	10,715,746
2026-02-11	28.60	29.69	28.59	29.57	+2.67%	15,306,721
2026-02-10	28.60	29.05	28.23	28.80	+0.91%	13,086,315
2026-02-09	28.80	29.04	28.44	28.54	+0.35%	11,162,836
2026-02-06	27.84	28.94	27.51	28.44	+0.25%	17,760,309
2026-02-05	28.88	29.15	27.85	28.37	-3.07%	23,874,335
2026-02-04	28.01	29.49	27.78	29.27	+6.05%	33,391,853
2026-02-03	27.69	27.96	26.84	27.60	+3.37%	24,558,959
2026-02-02	27.95	28.59	26.62	26.70	-7.68%	39,452,068
2026-01-30	29.58	30.12	28.16	28.92	-4.84%	29,074,993
2026-01-29	30.99	31.45	29.71	30.39	-1.49%	36,670,759
2026-01-28	29.04	30.95	28.60	30.85	+6.86%	50,805,224
2026-01-27	29.13	29.97	28.66	28.87	-1.87%	24,159,630
2026-01-26	29.29	29.68	28.91	29.42	+1.17%	29,757,612
2026-01-23	29.00	29.30	28.68	29.08	+0.66%	21,110,847
2026-01-22	29.00	29.45	28.71	28.89	-0.48%	20,105,178
2026-01-21	29.65	29.99	28.96	29.03	-2.35%	21,399,304
2026-01-20	30.00	30.29	29.10	29.73	-0.90%	21,838,519
2026-01-19	29.91	30.39	29.50	30.00	-0.13%	14,438,023
2026-01-16	30.60	31.45	29.77	30.04	-1.67%	20,727,531
2026-01-15	30.09	31.58	29.86	30.55	+1.13%	25,979,560
2026-01-14	29.95	30.83	29.40	30.21	+1.58%	27,505,780
2026-01-13	29.26	30.26	29.02	29.74	+1.64%	25,952,151
2026-01-12	30.24	30.33	29.08	29.26	-1.81%	16,593,189
2026-01-09	29.45	30.09	29.30	29.80	+1.19%	15,306,172
2026-01-08	29.56	30.05	29.35	29.45	-1.04%	13,940,472
2026-01-07	30.36	30.36	29.12	29.76	-0.93%	18,906,774
2026-01-06	29.32	30.29	29.24	30.04	+4.63%	22,749,137
2026-01-05	28.56	29.09	28.30	28.71	+2.87%	19,900,428
2025-12-31	27.90	28.47	27.50	27.91	-0.11%	13,901,184
2025-12-30	26.96	28.19	26.88	27.94	+2.38%	14,549,304
2025-12-29	28.32	28.34	27.21	27.29	-2.61%	14,022,195
2025-12-26	27.50	28.21	27.47	28.02	+2.19%	15,442,622
2025-12-25	27.20	27.61	26.81	27.42	+0.15%	10,589,409
2025-12-24	27.70	27.78	27.16	27.38	-1.05%	11,589,033
2025-12-23	27.66	28.26	27.41	27.67	+0.65%	12,943,920
2025-12-22	27.45	27.82	27.37	27.49	+0.81%	11,262,522
2025-12-19	26.98	27.59	26.72	27.27	+0.63%	12,246,221
2025-12-18	26.93	27.30	26.65	27.10	+0.63%	10,479,999
2025-12-17	26.70	27.18	26.41	26.93	+0.86%	10,964,338
2025-12-16	27.68	27.70	26.47	26.70	-3.44%	14,229,219
2025-12-15	27.43	27.93	27.07	27.65	-1.00%	18,843,897
2025-12-12	27.25	27.93	26.65	27.93	+3.60%	29,081,257
2025-12-11	27.20	27.45	26.71	26.96	-0.74%	10,166,146
2025-12-10	26.78	27.16	26.62	27.16	+1.34%	8,842,100
2025-12-09	27.76	27.95	26.48	26.80	-4.18%	18,660,737
2025-12-08	28.60	28.80	27.38	27.97	-2.20%	25,215,944
2025-12-05	26.73	29.14	26.66	28.60	+6.96%	28,320,639
2025-12-04	27.27	27.38	26.57	26.74	-0.45%	9,254,701
2025-12-03	25.94	27.25	25.90	26.86	+3.51%	19,095,164
2025-12-02	26.38	26.55	25.91	25.95	-1.67%	10,726,596
2025-12-01	26.46	26.75	26.02	26.39	+1.38%	13,540,341
2025-11-28	25.98	26.15	25.60	26.03	+0.19%	10,192,896
2025-11-27	26.75	26.99	25.91	25.98	-1.85%	17,582,772
2025-11-26	26.33	26.89	26.23	26.47	+0.34%	9,210,501
2025-11-25	26.13	26.82	26.00	26.38	+1.03%	15,184,716
2025-11-24	25.81	26.36	25.60	26.11	+0.85%	13,514,816
2025-11-21	26.15	26.48	25.80	25.89	-2.82%	16,464,300
2025-11-20	27.22	27.62	26.50	26.64	-2.13%	16,729,829
2025-11-19	26.30	27.29	26.06	27.22	+2.45%	23,310,526
2025-11-18	27.60	27.88	26.28	26.57	-5.51%	30,689,600
2025-11-17	28.83	30.08	26.22	28.12	-1.78%	43,663,399
2025-11-14	28.00	28.98	27.66	28.63	+0.81%	16,921,983
2025-11-13	27.45	28.59	27.05	28.40	+3.61%	16,994,248
2025-11-12	26.85	27.75	26.61	27.41	+1.97%	13,693,523
2025-11-11	27.91	27.93	26.87	26.88	-3.66%	15,651,169
2025-11-10	27.15	27.95	26.79	27.90	+3.33%	20,359,381
2025-11-07	26.51	27.44	26.51	27.00	+0.41%	15,422,433
2025-11-06	25.41	27.03	25.37	26.89	+5.82%	24,143,687
2025-11-05	25.36	25.53	24.81	25.41	-1.40%	15,013,394
2025-11-04	25.95	26.35	25.46	25.77	-0.69%	16,902,589
2025-11-03	25.21	26.15	25.21	25.95	+2.69%	17,426,449
2025-10-31	25.61	25.67	24.85	25.27	-0.67%	12,898,900
2025-10-30	25.20	25.79	25.20	25.44	+0.32%	12,335,432
2025-10-29	24.41	25.73	24.15	25.36	+4.41%	25,508,958
2025-10-28	24.86	25.08	24.18	24.29	-2.17%	14,266,052
2025-10-27	24.45	25.27	24.34	24.83	+1.43%	17,379,258
2025-10-24	24.80	25.15	24.31	24.48	-3.36%	24,196,343
2025-10-23	24.56	25.51	24.52	25.33	+3.30%	17,899,199
2025-10-22	24.38	24.61	24.16	24.52	-0.16%	8,637,873
2025-10-21	24.26	24.67	23.91	24.56	+0.24%	14,550,868
2025-10-20	24.16	24.79	24.05	24.50	+1.62%	17,820,606
2025-10-17	24.40	24.74	24.00	24.11	+0.29%	17,396,152
2025-10-16	24.34	24.99	23.90	24.04	-1.23%	16,835,060
2025-10-15	23.59	24.45	23.35	24.34	+2.74%	17,027,503
2025-10-14	23.68	24.19	23.55	23.69	+0.42%	14,513,854
2025-10-13	22.70	23.82	22.70	23.59	-1.42%	17,037,026
2025-10-10	23.71	24.12	23.55	23.93	+0.00%	15,593,567
2025-10-09	23.00	24.00	22.88	23.93	+6.03%	15,058,547
2025-09-30	22.50	22.98	22.37	22.57	+0.49%	10,223,501
2025-09-29	22.30	22.69	22.01	22.46	+0.72%	10,607,706

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+9.90%）。最弱月份：6月（-12.95%）。基于2年每日数据（2025–2026）。

1月+2.92%
2月+3.07%
3月-1.54%
4月-0.20%
5月+1.88%
6月-12.95%
7月+9.90%
8月+6.73%
9月+1.06%
10月+5.60%
11月+0.31%
12月+5.76%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia（002128.SHE）最新收盘价是多少？

2026-10-16 收于 27.57，来自Closelook数据湖的每日价格记录。

002128.SHE 的52周最高价和最低价是多少？

过去52周最高 35.08、最低 22.58（截至 2026-10-16）。

Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia 历史上最强和最弱的月份是哪个？

历史上，002128.SHE 最强的日历月份是7月（平均 +9.90%），最弱的是6月（平均 -12.95%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。