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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.55 | 8.61 | 8.53 | 8.59 | -0.23% | 1.02 | 0.60% |
| 2025-06-23 | 8.57 | 8.61 | 8.49 | 8.61 | +0.58% | 1.16 | 0.69% |
| 2025-06-20 | 8.56 | 8.63 | 8.56 | 8.56 | -0.35% | 0.93 | 0.54% |
| 2025-06-19 | 8.73 | 8.73 | 8.59 | 8.59 | -1.49% | 1.25 | 0.73% |
| 2025-06-18 | 8.79 | 8.80 | 8.69 | 8.72 | -0.80% | 0.93 | 0.54% |
| 2025-06-17 | 8.75 | 8.81 | 8.69 | 8.79 | +0.46% | 1.31 | 0.76% |
| 2025-06-16 | 8.73 | 8.78 | 8.72 | 8.75 | +0.46% | 1.00 | 0.58% |
| 2025-06-13 | 8.70 | 8.74 | 8.68 | 8.71 | +0.11% | 1.44 | 0.83% |
| 2025-06-12 | 8.79 | 8.79 | 8.68 | 8.70 | -1.02% | 1.68 | 0.97% |
| 2025-06-11 | 8.79 | 8.82 | 8.73 | 8.79 | +0.11% | 2.30 | 1.32% |
| 2025-06-10 | 8.86 | 8.88 | 8.73 | 8.78 | -0.90% | 1.61 | 0.92% |
| 2025-06-09 | 8.80 | 8.88 | 8.75 | 8.86 | +0.45% | 1.38 | 0.79% |
| 2025-06-06 | 8.99 | 9.07 | 8.78 | 8.82 | -1.23% | 2.92 | 1.66% |
| 2025-06-05 | 9.10 | 9.12 | 8.92 | 8.93 | -1.87% | 2.01 | 1.13% |
| 2025-06-04 | 9.15 | 9.16 | 8.82 | 9.10 | -0.11% | 2.93 | 1.64% |
| 2025-06-03 | 9.08 | 9.13 | 8.99 | 9.11 | +0.72% | 2.85 | 1.47% |
| 2025-05-30 | 9.01 | 9.09 | 9.00 | 9.04 | +0.21% | 1.83 | 0.95% |
| 2025-05-29 | 9.00 | 9.06 | 8.94 | 9.03 | -0.10% | 1.62 | 0.84% |
| 2025-05-28 | 8.81 | 9.07 | 8.78 | 9.04 | +2.53% | 2.99 | 1.57% |
| 2025-05-27 | 8.87 | 8.88 | 8.66 | 8.81 | -0.63% | 2.76 | 1.48% |