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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.69 | 4.69 | 4.50 | 4.50 | -2.39% | 3.92 | 3.36% |
| 2026-02-12 | 4.82 | 4.91 | 4.61 | 4.61 | -4.16% | 7.41 | 6.16% |
| 2026-02-11 | 4.44 | 4.91 | 4.34 | 4.81 | +7.85% | 9.91 | 8.25% |
| 2026-02-10 | 4.57 | 4.57 | 4.38 | 4.46 | -3.25% | 4.03 | 3.53% |
| 2026-02-09 | 4.60 | 4.66 | 4.55 | 4.61 | -0.22% | 4.20 | 3.57% |
| 2026-02-06 | 4.66 | 4.70 | 4.55 | 4.62 | -0.86% | 5.87 | 4.96% |
| 2026-02-05 | 4.78 | 4.91 | 4.62 | 4.66 | -4.12% | 9.87 | 8.19% |
| 2026-02-04 | 4.42 | 4.86 | 4.37 | 4.86 | +9.95% | 10.57 | 8.68% |
| 2026-02-03 | 4.49 | 4.58 | 4.38 | 4.42 | 0.00% | 3.58 | 3.13% |
| 2026-02-02 | 4.40 | 4.64 | 4.40 | 4.42 | -4.74% | 6.77 | 5.85% |
| 2026-01-30 | 4.74 | 5.09 | 4.61 | 4.64 | -2.32% | 10.28 | 8.31% |
| 2026-01-29 | 4.40 | 4.84 | 4.37 | 4.75 | +7.95% | 11.70 | 9.68% |
| 2026-01-28 | 4.12 | 4.40 | 4.07 | 4.40 | +10.00% | 4.74 | 4.33% |
| 2026-01-27 | 4.12 | 4.13 | 3.96 | 4.00 | -3.38% | 1.16 | 1.13% |
| 2026-01-26 | 4.10 | 4.15 | 4.07 | 4.14 | +0.98% | 1.16 | 1.10% |
| 2026-01-23 | 4.10 | 4.11 | 4.06 | 4.10 | 0.00% | 1.05 | 1.00% |
| 2026-01-22 | 4.00 | 4.12 | 3.98 | 4.10 | +2.76% | 1.48 | 1.42% |
| 2026-01-21 | 4.00 | 4.01 | 3.96 | 3.99 | -0.75% | 0.92 | 0.90% |
| 2026-01-20 | 4.00 | 4.04 | 3.99 | 4.02 | +0.25% | 1.15 | 1.11% |
| 2026-01-19 | 3.95 | 4.02 | 3.95 | 4.01 | +1.26% | 1.09 | 1.06% |