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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.63 | 3.65 | 3.59 | 3.64 | -0.27% | 0.55 | 0.59% |
| 2025-06-23 | 3.58 | 3.66 | 3.56 | 3.65 | +1.96% | 0.56 | 0.60% |
| 2025-06-20 | 3.59 | 3.63 | 3.57 | 3.58 | -0.28% | 0.42 | 0.45% |
| 2025-06-19 | 3.64 | 3.66 | 3.53 | 3.59 | -1.64% | 0.66 | 0.72% |
| 2025-06-18 | 3.72 | 3.74 | 3.64 | 3.65 | -1.61% | 0.55 | 0.58% |
| 2025-06-17 | 3.69 | 3.73 | 3.64 | 3.71 | +0.54% | 0.89 | 0.94% |
| 2025-06-16 | 3.69 | 3.78 | 3.65 | 3.69 | +2.20% | 1.24 | 1.30% |
| 2025-06-13 | 3.59 | 3.64 | 3.57 | 3.61 | +0.83% | 0.76 | 0.81% |
| 2025-06-12 | 3.59 | 3.60 | 3.56 | 3.58 | -0.55% | 0.36 | 0.39% |
| 2025-06-11 | 3.58 | 3.63 | 3.58 | 3.60 | +0.56% | 0.41 | 0.44% |
| 2025-06-10 | 3.60 | 3.62 | 3.56 | 3.58 | -0.83% | 0.39 | 0.42% |
| 2025-06-09 | 3.57 | 3.61 | 3.55 | 3.61 | +0.55% | 0.37 | 0.40% |
| 2025-06-06 | 3.60 | 3.63 | 3.57 | 3.59 | +0.56% | 0.49 | 0.53% |
| 2025-06-05 | 3.60 | 3.62 | 3.55 | 3.57 | -1.10% | 0.56 | 0.61% |
| 2025-06-04 | 3.53 | 3.62 | 3.51 | 3.61 | +2.83% | 0.79 | 0.86% |
| 2025-06-03 | 3.51 | 3.54 | 3.50 | 3.51 | 0.00% | 0.35 | 0.38% |
| 2025-05-30 | 3.56 | 3.57 | 3.50 | 3.51 | -1.40% | 0.35 | 0.39% |
| 2025-05-29 | 3.53 | 3.58 | 3.52 | 3.56 | +0.56% | 0.29 | 0.31% |
| 2025-05-28 | 3.53 | 3.56 | 3.52 | 3.54 | +0.28% | 0.33 | 0.36% |
| 2025-05-27 | 3.51 | 3.54 | 3.48 | 3.53 | +0.28% | 0.47 | 0.53% |