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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.69 | 4.89 | 4.60 | 4.70 | +4.44% | 8.78 | 7.22% |
| 2026-03-20 | 4.50 | 4.63 | 4.42 | 4.50 | -2.17% | 4.05 | 3.49% |
| 2026-03-19 | 4.72 | 4.80 | 4.57 | 4.60 | -0.22% | 4.83 | 4.03% |
| 2026-03-18 | 4.75 | 4.83 | 4.56 | 4.61 | -3.15% | 3.58 | 3.00% |
| 2026-03-17 | 4.78 | 4.96 | 4.74 | 4.76 | -1.24% | 4.05 | 3.29% |
| 2026-03-16 | 5.06 | 5.15 | 4.82 | 4.82 | -3.79% | 4.51 | 3.56% |
| 2026-03-13 | 4.99 | 5.20 | 4.99 | 5.01 | +0.20% | 6.62 | 5.10% |
| 2026-03-12 | 4.88 | 5.12 | 4.84 | 5.00 | +3.73% | 9.51 | 7.40% |
| 2026-03-11 | 4.67 | 4.85 | 4.59 | 4.82 | +2.99% | 4.92 | 4.07% |
| 2026-03-10 | 4.68 | 4.92 | 4.66 | 4.68 | -4.68% | 5.79 | 4.75% |
| 2026-03-09 | 5.08 | 5.17 | 4.87 | 4.91 | +2.08% | 8.64 | 6.72% |
| 2026-03-06 | 4.71 | 4.85 | 4.61 | 4.81 | 0.00% | 4.09 | 3.36% |
| 2026-03-05 | 4.77 | 4.86 | 4.61 | 4.81 | -1.23% | 5.61 | 4.62% |
| 2026-03-04 | 5.10 | 5.10 | 4.65 | 4.87 | -5.80% | 8.14 | 6.58% |
| 2026-03-03 | 5.10 | 5.46 | 4.86 | 5.17 | +4.23% | 13.72 | 10.38% |
| 2026-03-02 | 5.18 | 5.25 | 4.87 | 4.96 | -1.20% | 7.53 | 5.89% |
| 2026-02-27 | 4.68 | 5.15 | 4.67 | 5.02 | +6.36% | 7.15 | 5.64% |
| 2026-02-26 | 4.84 | 4.88 | 4.69 | 4.72 | -2.07% | 3.44 | 2.82% |
| 2026-02-25 | 4.70 | 5.01 | 4.66 | 4.82 | +2.12% | 5.69 | 4.60% |
| 2026-02-24 | 4.55 | 4.75 | 4.52 | 4.72 | +4.89% | 4.66 | 3.89% |