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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.15 | 10.21 | 9.91 | 9.99 | -0.10% | 2.60 | 1.31% |
| 2025-09-15 | 9.80 | 10.03 | 9.75 | 10.00 | +1.83% | 2.77 | 1.41% |
| 2025-09-12 | 9.72 | 9.85 | 9.66 | 9.82 | +0.93% | 1.81 | 0.94% |
| 2025-09-11 | 9.70 | 9.74 | 9.65 | 9.73 | +0.41% | 1.67 | 0.87% |
| 2025-09-10 | 9.81 | 9.81 | 9.68 | 9.69 | -1.22% | 1.03 | 0.54% |
| 2025-09-09 | 9.85 | 9.90 | 9.77 | 9.81 | -0.51% | 1.12 | 0.57% |
| 2025-09-08 | 9.79 | 9.87 | 9.75 | 9.86 | +0.41% | 1.53 | 0.79% |
| 2025-09-05 | 9.68 | 9.85 | 9.59 | 9.82 | +1.66% | 1.66 | 0.86% |
| 2025-09-04 | 9.65 | 9.73 | 9.53 | 9.66 | -0.10% | 1.92 | 1.01% |
| 2025-09-03 | 9.82 | 9.87 | 9.65 | 9.67 | -1.53% | 1.24 | 0.64% |
| 2025-09-02 | 9.89 | 9.91 | 9.77 | 9.82 | -0.91% | 1.59 | 0.82% |
| 2025-09-01 | 9.89 | 9.93 | 9.80 | 9.91 | +0.41% | 1.90 | 0.97% |
| 2025-08-29 | 9.87 | 10.00 | 9.80 | 9.87 | -0.10% | 1.71 | 0.87% |
| 2025-08-28 | 9.90 | 10.02 | 9.71 | 9.88 | -1.00% | 2.50 | 1.28% |
| 2025-08-27 | 10.23 | 10.25 | 9.97 | 9.98 | -2.92% | 3.47 | 1.74% |
| 2025-08-26 | 10.38 | 10.40 | 10.28 | 10.28 | -0.96% | 2.46 | 1.20% |
| 2025-08-25 | 10.31 | 10.48 | 10.24 | 10.38 | +1.47% | 3.28 | 1.60% |
| 2025-08-22 | 10.23 | 10.23 | 10.12 | 10.23 | 0.00% | 1.83 | 0.91% |
| 2025-08-21 | 10.25 | 10.28 | 10.20 | 10.23 | +0.10% | 1.87 | 0.92% |
| 2025-08-20 | 10.17 | 10.22 | 10.11 | 10.22 | +0.20% | 1.51 | 0.75% |