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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.00 | 12.35 | 11.70 | 11.85 | +0.68% | 7.33 | 3.06% |
| 2026-03-20 | 11.66 | 12.08 | 11.61 | 11.77 | -0.84% | 3.58 | 1.53% |
| 2026-03-19 | 11.89 | 11.98 | 11.66 | 11.87 | +1.45% | 5.46 | 2.33% |
| 2026-03-18 | 11.60 | 11.85 | 11.46 | 11.70 | +0.43% | 3.18 | 1.38% |
| 2026-03-17 | 11.85 | 12.04 | 11.60 | 11.65 | -1.94% | 4.27 | 1.83% |
| 2026-03-16 | 12.50 | 12.55 | 11.83 | 11.88 | -4.12% | 5.38 | 2.24% |
| 2026-03-13 | 12.56 | 12.85 | 12.32 | 12.39 | -2.13% | 5.88 | 2.36% |
| 2026-03-12 | 12.33 | 12.74 | 12.15 | 12.66 | +3.94% | 8.95 | 3.60% |
| 2026-03-11 | 11.88 | 12.35 | 11.73 | 12.18 | +2.18% | 6.05 | 2.52% |
| 2026-03-10 | 11.90 | 12.55 | 11.90 | 11.92 | -3.87% | 9.20 | 3.84% |
| 2026-03-09 | 12.38 | 12.89 | 12.28 | 12.40 | +5.80% | 15.16 | 6.03% |
| 2026-03-06 | 11.66 | 11.87 | 11.52 | 11.72 | -0.76% | 3.29 | 1.42% |
| 2026-03-05 | 11.71 | 11.88 | 11.58 | 11.81 | -0.67% | 4.38 | 1.88% |
| 2026-03-04 | 12.10 | 12.10 | 11.54 | 11.89 | -3.96% | 6.60 | 2.82% |
| 2026-03-03 | 12.04 | 12.81 | 11.52 | 12.38 | +2.74% | 12.98 | 5.40% |
| 2026-03-02 | 11.96 | 12.16 | 11.72 | 12.05 | +2.21% | 7.34 | 3.09% |
| 2026-02-27 | 11.42 | 11.80 | 11.42 | 11.79 | +2.79% | 3.21 | 1.39% |
| 2026-02-26 | 11.53 | 11.68 | 11.38 | 11.47 | -1.04% | 2.14 | 0.94% |
| 2026-02-25 | 11.56 | 11.77 | 11.50 | 11.59 | +0.09% | 3.38 | 1.47% |
| 2026-02-24 | 11.15 | 11.71 | 11.11 | 11.58 | +4.70% | 4.85 | 2.13% |