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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.22 | 4.26 | 4.14 | 4.17 | -1.65% | 1.81 | 1.69% |
| 2025-10-21 | 4.30 | 4.30 | 4.11 | 4.24 | -2.30% | 2.93 | 2.71% |
| 2025-10-20 | 4.20 | 4.34 | 4.17 | 4.34 | +4.58% | 3.43 | 3.14% |
| 2025-10-17 | 4.15 | 4.25 | 4.14 | 4.15 | -0.72% | 2.00 | 1.86% |
| 2025-10-16 | 4.10 | 4.21 | 4.10 | 4.18 | +1.70% | 2.17 | 2.04% |
| 2025-10-15 | 4.15 | 4.16 | 4.10 | 4.11 | -0.72% | 1.24 | 1.18% |
| 2025-10-14 | 4.09 | 4.17 | 4.08 | 4.14 | +0.98% | 1.65 | 1.55% |
| 2025-10-13 | 4.05 | 4.11 | 4.02 | 4.10 | -0.73% | 1.47 | 1.41% |
| 2025-10-10 | 4.06 | 4.18 | 4.01 | 4.13 | +1.47% | 2.12 | 2.01% |
| 2025-10-09 | 3.89 | 4.07 | 3.88 | 4.07 | +4.63% | 1.35 | 1.32% |
| 2025-09-30 | 3.87 | 3.93 | 3.86 | 3.89 | 0.00% | 0.51 | 0.51% |
| 2025-09-29 | 3.90 | 3.91 | 3.82 | 3.89 | -1.02% | 0.82 | 0.82% |
| 2025-09-26 | 3.93 | 3.97 | 3.91 | 3.93 | 0.00% | 0.74 | 0.73% |
| 2025-09-25 | 3.94 | 3.96 | 3.88 | 3.93 | -0.51% | 0.75 | 0.74% |
| 2025-09-24 | 3.91 | 3.96 | 3.89 | 3.95 | +0.77% | 0.62 | 0.62% |
| 2025-09-23 | 3.97 | 3.97 | 3.84 | 3.92 | -1.51% | 0.97 | 0.98% |
| 2025-09-22 | 4.03 | 4.05 | 3.95 | 3.98 | -1.49% | 0.81 | 0.79% |
| 2025-09-19 | 4.01 | 4.06 | 3.97 | 4.04 | +0.75% | 1.05 | 1.02% |
| 2025-09-18 | 4.08 | 4.12 | 3.98 | 4.01 | -1.96% | 1.46 | 1.41% |
| 2025-09-17 | 4.06 | 4.11 | 4.02 | 4.09 | +0.25% | 1.42 | 1.36% |