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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.05 | 11.15 | 10.92 | 11.05 | 0.00% | 1.79 | 0.82% |
| 2025-11-18 | 11.38 | 11.39 | 10.98 | 11.05 | -3.49% | 3.31 | 1.50% |
| 2025-11-17 | 11.40 | 11.61 | 11.27 | 11.45 | +0.53% | 2.39 | 1.05% |
| 2025-11-14 | 11.72 | 11.87 | 11.38 | 11.39 | -3.15% | 2.85 | 1.24% |
| 2025-11-13 | 11.46 | 11.87 | 11.37 | 11.76 | +1.99% | 3.84 | 1.66% |
| 2025-11-12 | 11.50 | 11.65 | 11.40 | 11.53 | +0.26% | 2.94 | 1.29% |
| 2025-11-11 | 11.62 | 11.63 | 11.35 | 11.50 | -1.54% | 4.18 | 1.84% |
| 2025-11-10 | 11.73 | 11.96 | 11.60 | 11.68 | 0.00% | 4.05 | 1.74% |
| 2025-11-07 | 11.67 | 11.98 | 11.67 | 11.68 | +0.09% | 4.36 | 1.87% |
| 2025-11-06 | 11.44 | 11.95 | 11.43 | 11.67 | +1.13% | 6.26 | 2.69% |
| 2025-11-05 | 11.21 | 11.59 | 11.20 | 11.54 | +2.12% | 5.35 | 2.36% |
| 2025-11-04 | 11.34 | 11.50 | 11.24 | 11.30 | -0.53% | 4.68 | 2.08% |
| 2025-11-03 | 11.07 | 11.64 | 11.04 | 11.36 | +2.90% | 7.47 | 3.30% |
| 2025-10-31 | 10.85 | 11.08 | 10.79 | 11.04 | +1.66% | 3.71 | 1.71% |
| 2025-10-30 | 10.90 | 11.04 | 10.83 | 10.86 | -1.00% | 3.79 | 1.75% |
| 2025-10-29 | 10.75 | 11.05 | 10.67 | 10.97 | +1.86% | 4.09 | 1.89% |
| 2025-10-28 | 10.89 | 10.98 | 10.75 | 10.77 | -1.55% | 3.37 | 1.57% |
| 2025-10-27 | 10.93 | 11.20 | 10.77 | 10.94 | -1.08% | 4.80 | 2.21% |
| 2025-10-24 | 10.80 | 11.09 | 10.71 | 11.06 | +1.28% | 6.71 | 3.12% |
| 2025-10-23 | 10.84 | 11.30 | 10.83 | 10.92 | +0.37% | 6.86 | 3.12% |