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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.10 | 11.20 | 10.83 | 10.88 | -3.80% | 5.05 | 2.33% |
| 2025-10-21 | 11.35 | 11.35 | 11.09 | 11.31 | -2.08% | 6.83 | 3.07% |
| 2025-10-20 | 11.11 | 11.60 | 10.88 | 11.55 | +5.38% | 9.38 | 4.21% |
| 2025-10-17 | 11.20 | 11.65 | 10.89 | 10.96 | -3.27% | 9.68 | 4.34% |
| 2025-10-16 | 10.71 | 11.53 | 10.71 | 11.33 | +5.00% | 9.85 | 4.49% |
| 2025-10-15 | 10.66 | 10.97 | 10.52 | 10.79 | +1.03% | 8.60 | 4.01% |
| 2025-10-14 | 10.14 | 10.71 | 10.11 | 10.68 | +5.12% | 9.54 | 4.57% |
| 2025-10-13 | 10.07 | 10.23 | 10.01 | 10.16 | -1.65% | 2.71 | 1.35% |
| 2025-10-10 | 10.15 | 10.41 | 10.07 | 10.33 | +2.08% | 4.72 | 2.31% |
| 2025-10-09 | 9.82 | 10.14 | 9.75 | 10.12 | +3.37% | 2.97 | 1.50% |
| 2025-09-30 | 9.82 | 9.91 | 9.75 | 9.79 | -0.41% | 1.25 | 0.64% |
| 2025-09-29 | 9.92 | 9.92 | 9.70 | 9.83 | -1.31% | 2.52 | 1.30% |
| 2025-09-26 | 10.12 | 10.18 | 9.95 | 9.96 | -1.68% | 2.33 | 1.17% |
| 2025-09-25 | 10.13 | 10.18 | 10.04 | 10.13 | -0.69% | 1.91 | 0.95% |
| 2025-09-24 | 10.11 | 10.27 | 10.05 | 10.20 | +0.20% | 2.35 | 1.17% |
| 2025-09-23 | 10.01 | 10.26 | 9.97 | 10.18 | +0.99% | 2.89 | 1.44% |
| 2025-09-22 | 10.19 | 10.33 | 10.00 | 10.08 | -0.69% | 2.43 | 1.21% |
| 2025-09-19 | 9.86 | 10.16 | 9.86 | 10.15 | +3.05% | 3.15 | 1.58% |
| 2025-09-18 | 10.06 | 10.07 | 9.83 | 9.85 | -2.76% | 2.58 | 1.31% |
| 2025-09-17 | 9.91 | 10.18 | 9.87 | 10.13 | +1.40% | 3.12 | 1.56% |