山煤国际 sh.600546
13.09
-1.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.39 | 13.42 | 13.01 | 13.09 | -1.95% | 2.32 | 0.89% |
| 2026-05-21 | 13.61 | 13.64 | 13.33 | 13.35 | -1.62% | 2.50 | 0.94% |
| 2026-05-20 | 13.68 | 13.75 | 13.43 | 13.57 | -0.44% | 2.02 | 0.75% |
| 2026-05-19 | 13.65 | 13.90 | 13.59 | 13.63 | -1.37% | 2.36 | 0.87% |
| 2026-05-18 | 13.66 | 13.92 | 13.48 | 13.82 | +1.17% | 3.21 | 1.18% |
| 2026-05-15 | 13.45 | 13.88 | 13.27 | 13.66 | +2.48% | 3.93 | 1.46% |
| 2026-05-14 | 13.67 | 13.73 | 13.30 | 13.33 | -2.56% | 2.76 | 1.03% |
| 2026-05-13 | 13.81 | 14.14 | 13.50 | 13.68 | -2.01% | 3.36 | 1.24% |
| 2026-05-12 | 13.70 | 14.13 | 13.65 | 13.96 | +1.60% | 3.92 | 1.42% |
| 2026-05-11 | 13.53 | 13.95 | 13.49 | 13.74 | +2.16% | 4.61 | 1.69% |
| 2026-05-08 | 13.90 | 14.17 | 13.34 | 13.45 | -3.03% | 4.76 | 1.77% |
| 2026-05-07 | 14.13 | 14.18 | 13.63 | 13.87 | -3.01% | 5.01 | 1.83% |
| 2026-05-06 | 13.90 | 14.34 | 13.45 | 14.30 | +1.71% | 5.71 | 2.04% |
| 2026-04-30 | 13.64 | 14.16 | 13.62 | 14.06 | +2.40% | 5.76 | 2.08% |
| 2026-04-29 | 13.37 | 14.00 | 13.35 | 13.73 | +1.33% | 6.59 | 2.41% |
| 2026-04-28 | 12.85 | 13.65 | 12.82 | 13.55 | +5.12% | 6.71 | 2.53% |
| 2026-04-27 | 12.61 | 12.98 | 12.57 | 12.89 | +2.55% | 4.54 | 1.78% |
| 2026-04-24 | 12.50 | 12.83 | 12.41 | 12.57 | -1.18% | 4.43 | 1.78% |
| 2026-04-23 | 11.98 | 12.79 | 11.98 | 12.72 | +5.04% | 5.95 | 2.39% |
| 2026-04-22 | 12.10 | 12.40 | 12.04 | 12.11 | -0.57% | 2.24 | 0.93% |