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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.03 | 12.23 | 11.92 | 12.18 | +1.84% | 3.19 | 1.33% |
| 2026-04-20 | 11.97 | 12.28 | 11.70 | 11.96 | +2.57% | 6.19 | 2.60% |
| 2026-04-17 | 11.95 | 12.01 | 11.60 | 11.66 | -2.43% | 2.77 | 1.19% |
| 2026-04-16 | 11.88 | 11.99 | 11.79 | 11.95 | +0.59% | 2.31 | 0.98% |
| 2026-04-15 | 11.81 | 11.95 | 11.46 | 11.88 | +0.25% | 2.92 | 1.25% |
| 2026-04-14 | 11.63 | 11.86 | 11.56 | 11.85 | +1.02% | 3.24 | 1.39% |
| 2026-04-13 | 11.49 | 11.96 | 11.44 | 11.73 | +3.08% | 4.01 | 1.73% |
| 2026-04-10 | 11.15 | 11.53 | 11.13 | 11.38 | +1.52% | 2.48 | 1.10% |
| 2026-04-09 | 11.14 | 11.29 | 11.04 | 11.21 | +0.27% | 2.78 | 1.26% |
| 2026-04-08 | 11.03 | 11.21 | 10.92 | 11.18 | -0.45% | 4.36 | 1.99% |
| 2026-04-07 | 11.00 | 11.24 | 10.95 | 11.23 | +1.63% | 2.24 | 1.01% |
| 2026-04-03 | 11.26 | 11.35 | 11.02 | 11.05 | -2.21% | 1.87 | 0.85% |
| 2026-04-02 | 11.24 | 11.45 | 11.19 | 11.30 | +1.16% | 2.63 | 1.17% |
| 2026-04-01 | 11.06 | 11.32 | 10.89 | 11.17 | +0.63% | 3.05 | 1.38% |
| 2026-03-31 | 11.50 | 11.82 | 11.04 | 11.10 | -4.23% | 5.00 | 2.23% |
| 2026-03-30 | 11.98 | 12.02 | 11.45 | 11.59 | -1.95% | 3.56 | 1.54% |
| 2026-03-27 | 11.76 | 11.94 | 11.68 | 11.82 | -0.76% | 2.75 | 1.17% |
| 2026-03-26 | 11.69 | 12.16 | 11.68 | 11.91 | +1.53% | 4.05 | 1.72% |
| 2026-03-25 | 11.61 | 11.80 | 11.33 | 11.73 | -0.68% | 4.91 | 2.14% |
| 2026-03-24 | 11.66 | 11.97 | 11.64 | 11.81 | -0.34% | 4.09 | 1.75% |