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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.10 | 4.17 | 4.06 | 4.08 | +1.24% | 2.03 | 1.93% |
| 2025-09-15 | 3.94 | 4.06 | 3.91 | 4.03 | +2.03% | 1.44 | 1.40% |
| 2025-09-12 | 3.89 | 3.97 | 3.87 | 3.95 | +1.28% | 0.97 | 0.96% |
| 2025-09-11 | 3.89 | 3.90 | 3.86 | 3.90 | +0.26% | 0.71 | 0.71% |
| 2025-09-10 | 3.91 | 3.92 | 3.87 | 3.89 | -0.51% | 0.66 | 0.67% |
| 2025-09-09 | 3.92 | 3.96 | 3.90 | 3.91 | -0.26% | 0.61 | 0.60% |
| 2025-09-08 | 3.91 | 3.93 | 3.88 | 3.92 | -0.51% | 0.71 | 0.70% |
| 2025-09-05 | 3.89 | 3.95 | 3.85 | 3.94 | +1.55% | 0.65 | 0.65% |
| 2025-09-04 | 3.84 | 3.89 | 3.82 | 3.88 | +0.52% | 0.62 | 0.62% |
| 2025-09-03 | 3.93 | 3.95 | 3.85 | 3.86 | -1.78% | 0.68 | 0.68% |
| 2025-09-02 | 3.96 | 3.96 | 3.90 | 3.93 | -0.51% | 0.67 | 0.67% |
| 2025-09-01 | 3.94 | 3.97 | 3.89 | 3.95 | +0.51% | 0.64 | 0.64% |
| 2025-08-29 | 3.97 | 4.00 | 3.91 | 3.93 | -1.01% | 0.94 | 0.93% |
| 2025-08-28 | 3.98 | 4.01 | 3.90 | 3.97 | -0.25% | 1.05 | 1.03% |
| 2025-08-27 | 4.15 | 4.15 | 3.98 | 3.98 | -4.56% | 1.91 | 1.84% |
| 2025-08-26 | 4.15 | 4.25 | 4.13 | 4.17 | +2.21% | 2.44 | 2.28% |
| 2025-08-25 | 4.01 | 4.11 | 4.00 | 4.08 | +2.26% | 1.56 | 1.49% |
| 2025-08-22 | 4.00 | 4.02 | 3.94 | 3.99 | -0.75% | 0.98 | 0.96% |
| 2025-08-21 | 4.00 | 4.04 | 3.99 | 4.02 | +0.50% | 0.78 | 0.76% |
| 2025-08-20 | 3.96 | 4.01 | 3.95 | 4.00 | +0.50% | 0.63 | 0.61% |