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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.17 | 4.21 | 4.05 | 4.12 | -1.90% | 2.52 | 2.39% |
| 2026-04-20 | 4.15 | 4.21 | 4.11 | 4.20 | +1.20% | 1.43 | 1.34% |
| 2026-04-17 | 4.24 | 4.27 | 4.13 | 4.15 | -2.35% | 1.55 | 1.45% |
| 2026-04-16 | 4.19 | 4.26 | 4.17 | 4.25 | +1.19% | 1.24 | 1.15% |
| 2026-04-15 | 4.20 | 4.24 | 4.14 | 4.20 | -0.24% | 1.43 | 1.33% |
| 2026-04-14 | 4.26 | 4.28 | 4.18 | 4.21 | -1.86% | 1.52 | 1.41% |
| 2026-04-13 | 4.30 | 4.34 | 4.21 | 4.29 | +0.23% | 1.82 | 1.66% |
| 2026-04-10 | 4.30 | 4.33 | 4.27 | 4.28 | -0.93% | 1.39 | 1.26% |
| 2026-04-09 | 4.34 | 4.36 | 4.26 | 4.32 | 0.00% | 1.85 | 1.67% |
| 2026-04-08 | 4.21 | 4.33 | 4.20 | 4.32 | -0.69% | 2.36 | 2.16% |
| 2026-04-07 | 4.13 | 4.37 | 4.10 | 4.35 | +4.82% | 2.32 | 2.12% |
| 2026-04-03 | 4.38 | 4.39 | 4.12 | 4.15 | -5.25% | 2.30 | 2.15% |
| 2026-04-02 | 4.36 | 4.43 | 4.32 | 4.38 | +0.69% | 2.18 | 1.94% |
| 2026-04-01 | 4.34 | 4.39 | 4.25 | 4.35 | +0.23% | 2.35 | 2.11% |
| 2026-03-31 | 4.57 | 4.64 | 4.33 | 4.34 | -6.47% | 4.43 | 3.89% |
| 2026-03-30 | 4.81 | 4.86 | 4.58 | 4.64 | -1.90% | 4.16 | 3.45% |
| 2026-03-27 | 4.64 | 4.80 | 4.60 | 4.73 | +1.94% | 4.04 | 3.34% |
| 2026-03-26 | 4.68 | 4.73 | 4.55 | 4.64 | -1.28% | 3.46 | 2.91% |
| 2026-03-25 | 4.56 | 4.76 | 4.46 | 4.70 | +0.21% | 4.71 | 3.97% |
| 2026-03-24 | 4.57 | 4.74 | 4.53 | 4.69 | -0.21% | 5.53 | 4.65% |