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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.96 | 3.99 | 3.94 | 3.98 | +0.25% | 0.62 | 0.61% |
| 2025-08-18 | 4.02 | 4.04 | 3.96 | 3.97 | -1.00% | 1.12 | 1.09% |
| 2025-08-15 | 3.98 | 4.02 | 3.98 | 4.01 | +0.75% | 0.71 | 0.69% |
| 2025-08-14 | 4.06 | 4.07 | 3.98 | 3.98 | -2.45% | 0.98 | 0.95% |
| 2025-08-13 | 4.11 | 4.12 | 4.06 | 4.08 | -0.97% | 0.87 | 0.83% |
| 2025-08-12 | 4.10 | 4.14 | 4.07 | 4.12 | +0.98% | 0.99 | 0.94% |
| 2025-08-11 | 4.06 | 4.09 | 4.04 | 4.08 | +0.74% | 0.81 | 0.77% |
| 2025-08-08 | 4.03 | 4.07 | 4.01 | 4.05 | 0.00% | 0.67 | 0.65% |
| 2025-08-07 | 4.09 | 4.09 | 4.00 | 4.05 | -0.98% | 0.93 | 0.90% |
| 2025-08-06 | 4.00 | 4.13 | 3.99 | 4.09 | +1.49% | 1.60 | 1.53% |
| 2025-08-05 | 3.93 | 4.03 | 3.92 | 4.03 | +2.28% | 1.01 | 0.99% |
| 2025-08-04 | 3.91 | 3.96 | 3.89 | 3.94 | +0.25% | 0.66 | 0.65% |
| 2025-08-01 | 3.91 | 3.96 | 3.90 | 3.93 | +0.77% | 0.66 | 0.65% |
| 2025-07-31 | 4.02 | 4.02 | 3.89 | 3.90 | -3.23% | 1.43 | 1.42% |
| 2025-07-30 | 4.12 | 4.14 | 4.03 | 4.03 | -0.98% | 1.23 | 1.17% |
| 2025-07-29 | 4.02 | 4.07 | 3.97 | 4.07 | +0.99% | 1.21 | 1.17% |
| 2025-07-28 | 4.06 | 4.10 | 4.01 | 4.03 | -3.82% | 1.71 | 1.65% |
| 2025-07-25 | 4.25 | 4.32 | 4.16 | 4.19 | -1.41% | 2.08 | 1.93% |
| 2025-07-24 | 4.17 | 4.27 | 4.06 | 4.25 | +2.41% | 2.53 | 2.37% |
| 2025-07-23 | 4.39 | 4.42 | 4.14 | 4.15 | -2.81% | 3.67 | 3.37% |