晋控煤业 sh.601001
16.80
-2.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.20 | 17.33 | 16.54 | 16.80 | -2.15% | 3.85 | 1.37% |
| 2026-05-21 | 17.45 | 17.79 | 17.11 | 17.17 | -3.16% | 3.70 | 1.27% |
| 2026-05-20 | 17.70 | 18.23 | 17.62 | 17.73 | 0.00% | 3.76 | 1.25% |
| 2026-05-19 | 18.30 | 18.59 | 17.70 | 17.73 | -4.16% | 3.72 | 1.23% |
| 2026-05-18 | 17.62 | 18.50 | 17.46 | 18.50 | +4.40% | 5.40 | 1.78% |
| 2026-05-15 | 17.00 | 17.98 | 16.87 | 17.72 | +4.24% | 4.69 | 1.59% |
| 2026-05-14 | 17.28 | 17.58 | 17.00 | 17.00 | -1.62% | 1.92 | 0.67% |
| 2026-05-13 | 17.90 | 18.08 | 17.05 | 17.28 | -3.36% | 4.01 | 1.38% |
| 2026-05-12 | 17.93 | 18.19 | 17.78 | 17.88 | -0.28% | 2.22 | 0.74% |
| 2026-05-11 | 18.05 | 18.44 | 17.84 | 17.93 | +0.67% | 4.67 | 1.54% |
| 2026-05-08 | 18.27 | 18.37 | 17.61 | 17.81 | -1.93% | 3.27 | 1.10% |
| 2026-05-07 | 18.93 | 18.98 | 17.88 | 18.16 | -6.00% | 6.37 | 2.09% |
| 2026-05-06 | 19.03 | 19.37 | 18.75 | 19.32 | -0.05% | 4.39 | 1.38% |
| 2026-04-30 | 19.21 | 19.62 | 18.80 | 19.33 | +0.05% | 4.56 | 1.42% |
| 2026-04-29 | 19.07 | 19.95 | 18.90 | 19.32 | +1.20% | 5.73 | 1.76% |
| 2026-04-28 | 16.90 | 19.32 | 16.88 | 19.09 | +6.35% | 6.52 | 2.11% |
| 2026-04-27 | 17.77 | 18.29 | 17.64 | 17.95 | +0.06% | 2.29 | 0.76% |
| 2026-04-24 | 17.96 | 18.17 | 17.71 | 17.94 | -0.06% | 2.60 | 0.87% |
| 2026-04-23 | 17.68 | 18.28 | 17.52 | 17.95 | +2.10% | 3.72 | 1.24% |
| 2026-04-22 | 17.55 | 17.75 | 17.30 | 17.58 | +0.98% | 2.26 | 0.77% |