山西焦化 sh.600740
3.73
+0.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.73 | 3.76 | 3.67 | 3.73 | +0.54% | 1.05 | 1.10% |
| 2026-05-21 | 3.81 | 3.86 | 3.71 | 3.71 | -3.64% | 1.35 | 1.40% |
| 2026-05-20 | 3.92 | 3.96 | 3.82 | 3.85 | -2.28% | 1.33 | 1.34% |
| 2026-05-19 | 3.89 | 3.95 | 3.87 | 3.94 | +0.77% | 1.37 | 1.38% |
| 2026-05-18 | 3.88 | 3.92 | 3.81 | 3.91 | +1.56% | 1.56 | 1.58% |
| 2026-05-15 | 3.86 | 3.91 | 3.81 | 3.85 | -0.26% | 1.55 | 1.57% |
| 2026-05-14 | 3.94 | 3.96 | 3.86 | 3.86 | -2.03% | 1.71 | 1.71% |
| 2026-05-13 | 3.91 | 3.97 | 3.89 | 3.94 | +0.77% | 1.27 | 1.26% |
| 2026-05-12 | 3.99 | 4.01 | 3.89 | 3.91 | -2.00% | 1.69 | 1.68% |
| 2026-05-11 | 4.01 | 4.04 | 3.96 | 3.99 | -0.50% | 1.85 | 1.81% |
| 2026-05-08 | 4.05 | 4.08 | 3.98 | 4.01 | -0.74% | 1.99 | 1.94% |
| 2026-05-07 | 4.27 | 4.28 | 4.03 | 4.04 | -6.05% | 3.70 | 3.53% |
| 2026-05-06 | 4.30 | 4.31 | 4.21 | 4.30 | 0.00% | 2.02 | 1.85% |
| 2026-04-30 | 4.40 | 4.47 | 4.25 | 4.30 | -2.05% | 2.15 | 1.94% |
| 2026-04-29 | 4.28 | 4.41 | 4.24 | 4.39 | +2.33% | 2.28 | 2.04% |
| 2026-04-28 | 4.19 | 4.30 | 4.17 | 4.29 | +1.90% | 2.15 | 1.97% |
| 2026-04-27 | 4.17 | 4.25 | 4.12 | 4.21 | 0.00% | 1.61 | 1.49% |
| 2026-04-24 | 4.21 | 4.29 | 4.16 | 4.21 | 0.00% | 1.85 | 1.71% |
| 2026-04-23 | 4.13 | 4.25 | 4.10 | 4.21 | +1.69% | 2.09 | 1.95% |
| 2026-04-22 | 4.13 | 4.19 | 4.11 | 4.14 | +0.49% | 1.67 | 1.57% |