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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.30 | 10.30 | 10.15 | 10.20 | -1.16% | 2.12 | 1.05% |
| 2025-08-18 | 10.59 | 10.65 | 10.28 | 10.32 | -1.05% | 3.64 | 1.77% |
| 2025-08-15 | 10.07 | 10.43 | 10.06 | 10.43 | +3.68% | 3.49 | 1.71% |
| 2025-08-14 | 10.22 | 10.28 | 10.06 | 10.06 | -2.33% | 2.46 | 1.22% |
| 2025-08-13 | 10.30 | 10.36 | 10.20 | 10.30 | -0.58% | 2.17 | 1.06% |
| 2025-08-12 | 10.34 | 10.48 | 10.26 | 10.36 | +0.88% | 2.69 | 1.31% |
| 2025-08-11 | 10.24 | 10.36 | 10.21 | 10.27 | +0.29% | 2.13 | 1.04% |
| 2025-08-08 | 10.34 | 10.39 | 10.20 | 10.24 | -1.54% | 3.06 | 1.50% |
| 2025-08-07 | 10.20 | 10.47 | 10.10 | 10.40 | +1.36% | 5.14 | 2.52% |
| 2025-08-06 | 9.75 | 10.35 | 9.73 | 10.26 | +4.69% | 7.08 | 3.53% |
| 2025-08-05 | 9.63 | 9.83 | 9.60 | 9.80 | +1.66% | 2.14 | 1.11% |
| 2025-08-04 | 9.53 | 9.65 | 9.51 | 9.64 | +0.21% | 1.64 | 0.86% |
| 2025-08-01 | 9.59 | 9.75 | 9.59 | 9.62 | +0.31% | 1.65 | 0.86% |
| 2025-07-31 | 9.90 | 9.90 | 9.53 | 9.59 | -4.20% | 4.24 | 2.21% |
| 2025-07-30 | 10.05 | 10.15 | 9.95 | 10.01 | +0.91% | 4.84 | 2.43% |
| 2025-07-29 | 9.79 | 9.95 | 9.67 | 9.92 | +0.40% | 3.37 | 1.73% |
| 2025-07-28 | 10.00 | 10.09 | 9.75 | 9.88 | -3.80% | 5.16 | 2.63% |
| 2025-07-25 | 10.38 | 10.79 | 10.21 | 10.27 | -0.87% | 8.25 | 3.98% |
| 2025-07-24 | 10.00 | 10.52 | 9.89 | 10.36 | +3.60% | 10.27 | 5.08% |
| 2025-07-23 | 10.50 | 10.50 | 9.98 | 10.00 | -0.79% | 13.96 | 6.89% |