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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.25 | 10.08 | 9.10 | 10.08 | +10.04% | 10.57 | 5.46% |
| 2025-07-21 | 8.97 | 9.18 | 8.97 | 9.16 | +2.23% | 3.36 | 1.86% |
| 2025-07-18 | 8.92 | 9.02 | 8.91 | 8.96 | +0.90% | 1.96 | 1.10% |
| 2025-07-17 | 8.86 | 8.92 | 8.84 | 8.88 | +0.23% | 1.08 | 0.62% |
| 2025-07-16 | 8.87 | 8.92 | 8.83 | 8.86 | 0.00% | 1.14 | 0.65% |
| 2025-07-15 | 9.04 | 9.05 | 8.85 | 8.86 | -2.74% | 3.02 | 1.71% |
| 2025-07-14 | 9.05 | 9.33 | 8.95 | 9.11 | +0.77% | 4.29 | 2.37% |
| 2025-07-11 | 9.05 | 9.10 | 8.97 | 9.04 | 0.00% | 2.50 | 1.39% |
| 2025-07-10 | 8.84 | 9.05 | 8.83 | 9.04 | +2.03% | 3.77 | 2.12% |
| 2025-07-09 | 8.86 | 8.93 | 8.80 | 8.86 | +0.11% | 1.62 | 0.92% |
| 2025-07-08 | 8.77 | 8.87 | 8.76 | 8.85 | +0.91% | 1.84 | 1.05% |
| 2025-07-07 | 8.73 | 8.80 | 8.72 | 8.77 | +0.34% | 0.94 | 0.54% |
| 2025-07-04 | 8.83 | 8.85 | 8.74 | 8.74 | -0.79% | 1.65 | 0.94% |
| 2025-07-03 | 8.84 | 8.92 | 8.77 | 8.81 | -0.34% | 2.02 | 1.16% |
| 2025-07-02 | 8.68 | 8.85 | 8.65 | 8.84 | +1.73% | 2.50 | 1.44% |
| 2025-07-01 | 8.71 | 8.71 | 8.65 | 8.69 | -0.46% | 1.02 | 0.59% |
| 2025-06-30 | 8.71 | 8.74 | 8.66 | 8.73 | +0.34% | 1.27 | 0.74% |
| 2025-06-27 | 8.58 | 8.74 | 8.58 | 8.70 | +1.64% | 2.45 | 1.42% |
| 2025-06-26 | 8.61 | 8.67 | 8.53 | 8.56 | -0.58% | 1.76 | 1.03% |
| 2025-06-25 | 8.59 | 8.61 | 8.55 | 8.61 | +0.23% | 1.96 | 1.15% |