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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.51 | 3.54 | 3.50 | 3.52 | -0.28% | 0.28 | 0.31% |
| 2025-05-23 | 3.56 | 3.58 | 3.51 | 3.53 | -0.56% | 0.41 | 0.45% |
| 2025-05-22 | 3.61 | 3.63 | 3.54 | 3.55 | -1.92% | 0.48 | 0.52% |
| 2025-05-21 | 3.59 | 3.65 | 3.59 | 3.62 | +0.55% | 0.62 | 0.66% |
| 2025-05-20 | 3.62 | 3.62 | 3.57 | 3.60 | -0.28% | 0.37 | 0.40% |
| 2025-05-19 | 3.58 | 3.62 | 3.57 | 3.61 | +1.11% | 0.45 | 0.49% |
| 2025-05-16 | 3.59 | 3.62 | 3.56 | 3.57 | -0.55% | 0.43 | 0.47% |
| 2025-05-15 | 3.61 | 3.67 | 3.58 | 3.59 | -0.55% | 0.61 | 0.66% |
| 2025-05-14 | 3.56 | 3.62 | 3.54 | 3.61 | +1.68% | 0.67 | 0.72% |
| 2025-05-13 | 3.55 | 3.57 | 3.53 | 3.55 | +0.56% | 0.47 | 0.51% |
| 2025-05-12 | 3.52 | 3.53 | 3.50 | 3.53 | +0.57% | 0.34 | 0.37% |
| 2025-05-09 | 3.55 | 3.55 | 3.50 | 3.51 | -0.84% | 0.38 | 0.42% |
| 2025-05-08 | 3.56 | 3.57 | 3.53 | 3.54 | -0.56% | 0.32 | 0.35% |
| 2025-05-07 | 3.52 | 3.57 | 3.52 | 3.56 | +1.42% | 0.52 | 0.56% |
| 2025-05-06 | 3.48 | 3.51 | 3.47 | 3.51 | +1.44% | 0.42 | 0.47% |