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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.22 | 10.34 | 10.17 | 10.27 | 0.00% | 1.21 | 0.59% |
| 2025-12-16 | 10.54 | 10.58 | 10.23 | 10.27 | -2.65% | 1.59 | 0.78% |
| 2025-12-15 | 10.22 | 10.70 | 10.21 | 10.55 | +3.03% | 2.79 | 1.33% |
| 2025-12-12 | 10.31 | 10.50 | 10.24 | 10.24 | 0.00% | 1.96 | 0.96% |
| 2025-12-11 | 10.36 | 10.50 | 10.24 | 10.24 | -1.35% | 1.53 | 0.75% |
| 2025-12-10 | 10.32 | 10.44 | 10.25 | 10.38 | +1.07% | 1.40 | 0.68% |
| 2025-12-09 | 10.30 | 10.38 | 10.16 | 10.27 | -0.77% | 1.76 | 0.87% |
| 2025-12-08 | 10.40 | 10.40 | 10.12 | 10.35 | -1.99% | 2.72 | 1.34% |
| 2025-12-05 | 10.55 | 10.62 | 10.46 | 10.56 | -0.38% | 1.07 | 0.51% |
| 2025-12-04 | 10.62 | 10.70 | 10.51 | 10.60 | 0.00% | 0.99 | 0.47% |
| 2025-12-03 | 10.60 | 10.74 | 10.55 | 10.60 | 0.00% | 1.24 | 0.59% |
| 2025-12-02 | 10.69 | 10.76 | 10.53 | 10.60 | -1.21% | 1.20 | 0.57% |
| 2025-12-01 | 10.65 | 10.79 | 10.60 | 10.73 | +1.32% | 1.63 | 0.76% |
| 2025-11-28 | 10.37 | 10.63 | 10.32 | 10.59 | +2.12% | 2.38 | 1.14% |
| 2025-11-27 | 10.40 | 10.43 | 10.30 | 10.37 | -0.10% | 1.57 | 0.76% |
| 2025-11-26 | 10.47 | 10.64 | 10.34 | 10.38 | -1.33% | 1.83 | 0.88% |
| 2025-11-25 | 10.40 | 10.64 | 10.32 | 10.52 | +1.35% | 1.91 | 0.91% |
| 2025-11-24 | 10.50 | 10.51 | 10.16 | 10.38 | +0.19% | 2.41 | 1.18% |
| 2025-11-21 | 10.82 | 10.82 | 10.33 | 10.36 | -4.16% | 3.41 | 1.64% |
| 2025-11-20 | 11.00 | 11.06 | 10.78 | 10.81 | -2.17% | 2.17 | 1.01% |