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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.73 | 13.75 | 13.43 | 13.54 | -1.38% | 2.67 | 1.18% |
| 2025-08-18 | 14.18 | 14.26 | 13.67 | 13.73 | -2.62% | 3.41 | 1.47% |
| 2025-08-15 | 13.85 | 14.10 | 13.83 | 14.10 | +1.58% | 1.85 | 0.79% |
| 2025-08-14 | 14.15 | 14.25 | 13.83 | 13.88 | -2.12% | 3.04 | 1.29% |
| 2025-08-13 | 14.33 | 14.43 | 14.16 | 14.18 | -2.21% | 2.97 | 1.24% |
| 2025-08-12 | 14.19 | 14.54 | 14.10 | 14.50 | +2.84% | 4.23 | 1.76% |
| 2025-08-11 | 14.18 | 14.37 | 14.07 | 14.10 | -0.56% | 2.30 | 0.97% |
| 2025-08-08 | 14.30 | 14.38 | 14.10 | 14.18 | -1.25% | 3.02 | 1.27% |
| 2025-08-07 | 14.34 | 14.52 | 14.10 | 14.36 | -0.97% | 4.12 | 1.72% |
| 2025-08-06 | 13.70 | 14.65 | 13.59 | 14.50 | +6.62% | 7.41 | 3.12% |
| 2025-08-05 | 13.38 | 13.60 | 13.28 | 13.60 | +1.80% | 2.94 | 1.31% |
| 2025-08-04 | 13.16 | 13.39 | 13.15 | 13.36 | +0.60% | 1.80 | 0.81% |
| 2025-08-01 | 13.06 | 13.61 | 13.06 | 13.28 | +1.68% | 2.99 | 1.34% |
| 2025-07-31 | 13.45 | 13.57 | 12.85 | 13.06 | -4.39% | 5.00 | 2.29% |
| 2025-07-30 | 14.25 | 14.27 | 13.59 | 13.66 | -3.09% | 5.87 | 2.40% |
| 2025-07-29 | 13.82 | 14.16 | 13.73 | 14.10 | +1.57% | 4.41 | 1.79% |
| 2025-07-28 | 13.84 | 14.30 | 13.57 | 13.88 | -2.92% | 6.75 | 2.74% |
| 2025-07-25 | 14.44 | 14.96 | 14.16 | 14.30 | -2.14% | 7.35 | 2.88% |
| 2025-07-24 | 14.10 | 14.75 | 13.69 | 14.61 | +3.49% | 10.35 | 4.12% |
| 2025-07-23 | 14.21 | 14.68 | 13.79 | 14.12 | +3.98% | 16.14 | 6.49% |