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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.12 | 9.12 | 8.84 | 8.87 | -2.65% | 2.81 | 1.48% |
| 2025-05-23 | 9.11 | 9.44 | 9.08 | 9.11 | 0.00% | 3.05 | 1.55% |
| 2025-05-22 | 9.23 | 9.32 | 9.09 | 9.11 | -2.29% | 2.86 | 1.46% |
| 2025-05-21 | 8.79 | 9.41 | 8.78 | 9.32 | +6.14% | 7.22 | 3.68% |
| 2025-05-20 | 8.78 | 8.78 | 8.74 | 8.78 | +0.11% | 0.92 | 0.49% |
| 2025-05-19 | 8.81 | 8.83 | 8.73 | 8.78 | -0.11% | 1.12 | 0.60% |
| 2025-05-16 | 8.88 | 8.90 | 8.78 | 8.78 | -0.84% | 1.59 | 0.84% |
| 2025-05-15 | 8.95 | 9.11 | 8.86 | 8.86 | -1.35% | 2.33 | 1.22% |
| 2025-05-14 | 8.83 | 9.00 | 8.77 | 8.98 | +1.68% | 2.49 | 1.31% |
| 2025-05-13 | 8.87 | 8.98 | 8.83 | 8.83 | -0.21% | 2.14 | 1.13% |
| 2025-05-12 | 8.81 | 8.85 | 8.72 | 8.85 | +0.74% | 2.03 | 1.09% |
| 2025-05-09 | 8.88 | 8.88 | 8.78 | 8.78 | -0.94% | 1.68 | 0.90% |
| 2025-05-08 | 8.93 | 8.95 | 8.83 | 8.87 | -0.62% | 1.84 | 0.97% |
| 2025-05-07 | 8.90 | 8.93 | 8.84 | 8.92 | +0.95% | 2.21 | 1.16% |
| 2025-05-06 | 8.80 | 8.86 | 8.78 | 8.84 | +0.42% | 2.17 | 1.15% |