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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.75 | 3.77 | 3.70 | 3.75 | 0.00% | 0.55 | 0.58% |
| 2025-12-16 | 3.81 | 3.81 | 3.73 | 3.75 | -1.57% | 0.55 | 0.58% |
| 2025-12-15 | 3.78 | 3.85 | 3.76 | 3.81 | +0.26% | 0.43 | 0.44% |
| 2025-12-12 | 3.78 | 3.82 | 3.77 | 3.80 | +0.53% | 0.59 | 0.61% |
| 2025-12-11 | 3.89 | 3.89 | 3.77 | 3.78 | -2.58% | 0.85 | 0.87% |
| 2025-12-10 | 3.87 | 3.89 | 3.85 | 3.88 | +0.26% | 0.57 | 0.58% |
| 2025-12-09 | 3.93 | 3.94 | 3.86 | 3.87 | -1.78% | 0.88 | 0.89% |
| 2025-12-08 | 3.96 | 3.97 | 3.93 | 3.94 | -1.25% | 0.94 | 0.93% |
| 2025-12-05 | 3.99 | 4.00 | 3.93 | 3.99 | 0.00% | 0.76 | 0.75% |
| 2025-12-04 | 4.07 | 4.07 | 3.97 | 3.99 | -1.97% | 1.00 | 0.98% |
| 2025-12-03 | 4.01 | 4.09 | 3.98 | 4.07 | +1.24% | 1.43 | 1.38% |
| 2025-12-02 | 4.01 | 4.03 | 3.96 | 4.02 | +0.25% | 0.86 | 0.84% |
| 2025-12-01 | 4.01 | 4.03 | 3.99 | 4.01 | 0.00% | 0.83 | 0.81% |
| 2025-11-28 | 3.97 | 4.02 | 3.96 | 4.01 | +0.75% | 0.65 | 0.64% |
| 2025-11-27 | 4.00 | 4.01 | 3.98 | 3.98 | -0.50% | 0.66 | 0.64% |
| 2025-11-26 | 4.00 | 4.03 | 3.97 | 4.00 | -0.25% | 0.72 | 0.71% |
| 2025-11-25 | 3.97 | 4.03 | 3.95 | 4.01 | +1.01% | 0.82 | 0.80% |
| 2025-11-24 | 3.98 | 4.02 | 3.93 | 3.97 | 0.00% | 0.81 | 0.80% |
| 2025-11-21 | 4.15 | 4.18 | 3.96 | 3.97 | -4.80% | 1.58 | 1.52% |
| 2025-11-20 | 4.21 | 4.24 | 4.17 | 4.17 | -1.18% | 1.12 | 1.04% |