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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.95 | 3.97 | 3.93 | 3.96 | +0.25% | 0.98 | 0.97% |
| 2026-01-15 | 3.91 | 3.95 | 3.90 | 3.95 | +0.77% | 0.96 | 0.95% |
| 2026-01-14 | 3.95 | 3.97 | 3.88 | 3.92 | -0.76% | 1.21 | 1.20% |
| 2026-01-13 | 4.00 | 4.00 | 3.93 | 3.95 | -1.50% | 1.21 | 1.19% |
| 2026-01-12 | 4.01 | 4.03 | 3.95 | 4.01 | +0.50% | 1.18 | 1.15% |
| 2026-01-09 | 3.98 | 4.03 | 3.95 | 3.99 | -0.25% | 1.35 | 1.31% |
| 2026-01-08 | 4.02 | 4.07 | 3.97 | 4.00 | -1.72% | 1.74 | 1.70% |
| 2026-01-07 | 3.89 | 4.07 | 3.86 | 4.07 | +5.99% | 2.88 | 2.83% |
| 2026-01-06 | 3.78 | 3.85 | 3.77 | 3.84 | +1.59% | 0.73 | 0.74% |
| 2026-01-05 | 3.77 | 3.79 | 3.76 | 3.78 | +0.53% | 0.62 | 0.65% |
| 2025-12-31 | 3.79 | 3.80 | 3.75 | 3.76 | -0.79% | 0.48 | 0.50% |
| 2025-12-30 | 3.80 | 3.83 | 3.75 | 3.79 | -0.26% | 0.43 | 0.44% |
| 2025-12-29 | 3.84 | 3.86 | 3.80 | 3.80 | -0.78% | 0.45 | 0.46% |
| 2025-12-26 | 3.83 | 3.86 | 3.82 | 3.83 | 0.00% | 0.57 | 0.58% |
| 2025-12-25 | 3.81 | 3.84 | 3.79 | 3.83 | +0.26% | 0.39 | 0.40% |
| 2025-12-24 | 3.81 | 3.83 | 3.77 | 3.82 | +0.53% | 0.46 | 0.47% |
| 2025-12-23 | 3.85 | 3.85 | 3.79 | 3.80 | -1.04% | 0.40 | 0.41% |
| 2025-12-22 | 3.84 | 3.87 | 3.83 | 3.84 | -0.26% | 0.55 | 0.56% |
| 2025-12-19 | 3.82 | 3.85 | 3.79 | 3.85 | +0.26% | 0.67 | 0.69% |
| 2025-12-18 | 3.79 | 3.84 | 3.76 | 3.84 | +2.40% | 0.72 | 0.74% |