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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.30 | 10.41 | 10.17 | 10.23 | -0.49% | 1.91 | 0.94% |
| 2026-01-15 | 10.24 | 10.35 | 10.23 | 10.28 | 0.00% | 1.40 | 0.69% |
| 2026-01-14 | 10.42 | 10.47 | 10.21 | 10.28 | -1.25% | 2.46 | 1.20% |
| 2026-01-13 | 10.52 | 10.56 | 10.37 | 10.41 | -1.51% | 2.07 | 1.00% |
| 2026-01-12 | 10.60 | 10.71 | 10.48 | 10.57 | -0.38% | 2.65 | 1.27% |
| 2026-01-09 | 10.56 | 10.71 | 10.51 | 10.61 | -0.47% | 2.56 | 1.22% |
| 2026-01-08 | 10.78 | 10.88 | 10.57 | 10.66 | 0.00% | 3.61 | 1.70% |
| 2026-01-07 | 10.35 | 10.70 | 10.30 | 10.66 | +4.00% | 5.18 | 2.48% |
| 2026-01-06 | 10.15 | 10.32 | 10.11 | 10.25 | +0.69% | 2.16 | 1.07% |
| 2026-01-05 | 10.12 | 10.24 | 10.11 | 10.18 | +0.89% | 1.46 | 0.72% |
| 2025-12-31 | 10.14 | 10.18 | 10.05 | 10.09 | -0.79% | 1.04 | 0.52% |
| 2025-12-30 | 10.22 | 10.25 | 10.11 | 10.17 | -0.59% | 1.12 | 0.55% |
| 2025-12-29 | 10.12 | 10.33 | 10.07 | 10.23 | +0.89% | 1.94 | 0.96% |
| 2025-12-26 | 10.06 | 10.17 | 10.05 | 10.14 | +0.60% | 1.74 | 0.87% |
| 2025-12-25 | 10.09 | 10.13 | 10.02 | 10.08 | -0.59% | 1.67 | 0.84% |
| 2025-12-24 | 10.21 | 10.22 | 10.02 | 10.14 | -0.88% | 2.11 | 1.06% |
| 2025-12-23 | 10.28 | 10.31 | 10.18 | 10.23 | -0.49% | 1.24 | 0.61% |
| 2025-12-22 | 10.33 | 10.36 | 10.24 | 10.28 | -0.48% | 1.24 | 0.61% |
| 2025-12-19 | 10.35 | 10.44 | 10.30 | 10.33 | -1.05% | 1.33 | 0.65% |
| 2025-12-18 | 10.34 | 10.48 | 10.34 | 10.44 | +1.66% | 1.49 | 0.72% |