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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.08 | 4.33 | 4.00 | 4.27 | +6.22% | 4.09 | 3.82% |
| 2025-07-21 | 3.94 | 4.05 | 3.93 | 4.02 | +2.81% | 1.71 | 1.66% |
| 2025-07-18 | 3.86 | 3.96 | 3.86 | 3.91 | +1.56% | 1.06 | 1.05% |
| 2025-07-17 | 3.82 | 3.86 | 3.80 | 3.85 | +1.32% | 0.74 | 0.76% |
| 2025-07-16 | 3.82 | 3.84 | 3.77 | 3.80 | -0.78% | 0.68 | 0.70% |
| 2025-07-15 | 3.96 | 3.97 | 3.81 | 3.83 | -3.77% | 1.29 | 1.30% |
| 2025-07-14 | 4.02 | 4.04 | 3.95 | 3.98 | -0.99% | 1.55 | 1.51% |
| 2025-07-11 | 3.99 | 4.08 | 3.89 | 4.02 | +1.77% | 2.03 | 1.99% |
| 2025-07-10 | 3.84 | 3.98 | 3.84 | 3.95 | +2.60% | 1.70 | 1.69% |
| 2025-07-09 | 3.81 | 3.88 | 3.80 | 3.85 | +1.32% | 1.21 | 1.23% |
| 2025-07-08 | 3.75 | 3.80 | 3.74 | 3.80 | +1.06% | 0.60 | 0.62% |
| 2025-07-07 | 3.74 | 3.78 | 3.74 | 3.76 | 0.00% | 0.41 | 0.43% |
| 2025-07-04 | 3.78 | 3.82 | 3.75 | 3.76 | -0.79% | 0.63 | 0.65% |
| 2025-07-03 | 3.78 | 3.84 | 3.75 | 3.79 | -0.26% | 0.66 | 0.68% |
| 2025-07-02 | 3.70 | 3.80 | 3.68 | 3.80 | +2.70% | 1.19 | 1.23% |
| 2025-07-01 | 3.71 | 3.72 | 3.67 | 3.70 | -0.27% | 0.40 | 0.43% |
| 2025-06-30 | 3.73 | 3.75 | 3.70 | 3.71 | -0.54% | 0.39 | 0.41% |
| 2025-06-27 | 3.69 | 3.79 | 3.68 | 3.73 | +2.47% | 0.90 | 0.95% |
| 2025-06-26 | 3.65 | 3.70 | 3.63 | 3.64 | -0.55% | 0.43 | 0.46% |
| 2025-06-25 | 3.64 | 3.66 | 3.61 | 3.66 | +0.55% | 0.46 | 0.50% |