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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.30 | 11.34 | 11.05 | 11.06 | -2.38% | 2.28 | 1.03% |
| 2026-02-12 | 11.25 | 11.39 | 11.15 | 11.33 | +0.71% | 3.09 | 1.38% |
| 2026-02-11 | 11.20 | 11.35 | 11.03 | 11.25 | +0.18% | 3.04 | 1.37% |
| 2026-02-10 | 11.03 | 11.32 | 10.90 | 11.23 | +1.35% | 3.43 | 1.55% |
| 2026-02-09 | 11.07 | 11.23 | 11.00 | 11.08 | +0.45% | 3.10 | 1.41% |
| 2026-02-06 | 11.01 | 11.19 | 10.88 | 11.03 | -0.99% | 3.47 | 1.58% |
| 2026-02-05 | 11.30 | 11.42 | 11.05 | 11.14 | -4.54% | 7.08 | 3.20% |
| 2026-02-04 | 10.68 | 11.67 | 10.66 | 11.67 | +9.99% | 8.89 | 3.96% |
| 2026-02-03 | 10.73 | 10.84 | 10.54 | 10.61 | -0.56% | 2.69 | 1.27% |
| 2026-02-02 | 11.00 | 11.27 | 10.65 | 10.67 | -5.41% | 4.36 | 2.02% |
| 2026-01-30 | 11.25 | 11.67 | 11.10 | 11.28 | -0.35% | 5.01 | 2.23% |
| 2026-01-29 | 11.15 | 11.44 | 11.10 | 11.32 | +1.25% | 6.41 | 2.87% |
| 2026-01-28 | 10.56 | 11.22 | 10.56 | 11.18 | +5.57% | 6.62 | 3.04% |
| 2026-01-27 | 10.82 | 10.88 | 10.53 | 10.59 | -2.84% | 2.78 | 1.32% |
| 2026-01-26 | 10.71 | 11.02 | 10.66 | 10.90 | +1.77% | 3.41 | 1.59% |
| 2026-01-23 | 10.80 | 10.82 | 10.64 | 10.71 | -0.83% | 2.27 | 1.07% |
| 2026-01-22 | 10.48 | 10.98 | 10.42 | 10.80 | +3.05% | 4.16 | 1.96% |
| 2026-01-21 | 10.56 | 10.57 | 10.38 | 10.48 | -1.32% | 2.52 | 1.21% |
| 2026-01-20 | 10.43 | 10.68 | 10.38 | 10.62 | +1.82% | 4.51 | 2.16% |
| 2026-01-19 | 10.23 | 10.43 | 10.22 | 10.43 | +1.96% | 2.55 | 1.25% |