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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.28 | 4.33 | 4.20 | 4.22 | -1.86% | 1.39 | 1.28% |
| 2025-11-18 | 4.55 | 4.55 | 4.27 | 4.30 | -6.32% | 3.14 | 2.81% |
| 2025-11-17 | 4.49 | 4.65 | 4.47 | 4.59 | +1.32% | 3.19 | 2.74% |
| 2025-11-14 | 4.51 | 4.57 | 4.45 | 4.53 | +0.44% | 2.18 | 1.89% |
| 2025-11-13 | 4.35 | 4.53 | 4.35 | 4.51 | +3.20% | 3.01 | 2.63% |
| 2025-11-12 | 4.41 | 4.46 | 4.35 | 4.37 | -2.02% | 1.71 | 1.52% |
| 2025-11-11 | 4.40 | 4.47 | 4.33 | 4.46 | +0.68% | 2.17 | 1.93% |
| 2025-11-10 | 4.45 | 4.49 | 4.40 | 4.43 | 0.00% | 2.24 | 1.96% |
| 2025-11-07 | 4.41 | 4.49 | 4.36 | 4.43 | -0.67% | 2.64 | 2.34% |
| 2025-11-06 | 4.39 | 4.52 | 4.36 | 4.46 | +1.59% | 3.24 | 2.84% |
| 2025-11-05 | 4.28 | 4.49 | 4.27 | 4.39 | +1.86% | 3.25 | 2.88% |
| 2025-11-04 | 4.30 | 4.38 | 4.28 | 4.31 | -0.69% | 1.66 | 1.50% |
| 2025-11-03 | 4.27 | 4.38 | 4.24 | 4.34 | +1.64% | 2.27 | 2.05% |
| 2025-10-31 | 4.26 | 4.31 | 4.24 | 4.27 | -0.47% | 1.75 | 1.60% |
| 2025-10-30 | 4.43 | 4.46 | 4.28 | 4.29 | -3.60% | 3.27 | 2.93% |
| 2025-10-29 | 4.29 | 4.56 | 4.27 | 4.45 | +2.30% | 4.62 | 4.09% |
| 2025-10-28 | 4.23 | 4.37 | 4.17 | 4.35 | +1.40% | 3.68 | 3.37% |
| 2025-10-27 | 4.30 | 4.36 | 4.16 | 4.29 | +0.94% | 3.81 | 3.48% |
| 2025-10-24 | 4.48 | 4.48 | 4.25 | 4.25 | -7.41% | 6.23 | 5.62% |
| 2025-10-23 | 4.17 | 4.59 | 4.16 | 4.59 | +10.07% | 7.79 | 6.80% |