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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.43 | 13.57 | 12.31 | 13.57 | +9.98% | 11.15 | 4.75% |
| 2025-07-21 | 12.02 | 12.43 | 12.02 | 12.34 | +2.60% | 4.09 | 1.89% |
| 2025-07-18 | 11.84 | 12.09 | 11.83 | 12.03 | +1.60% | 2.53 | 1.19% |
| 2025-07-17 | 11.66 | 11.86 | 11.57 | 11.84 | +1.46% | 2.38 | 1.15% |
| 2025-07-16 | 11.78 | 11.83 | 11.59 | 11.67 | -0.73% | 1.75 | 0.85% |
| 2025-07-15 | 12.03 | 12.10 | 11.72 | 11.75 | -2.21% | 3.08 | 1.47% |
| 2025-07-14 | 12.10 | 12.28 | 11.94 | 12.02 | -0.63% | 2.87 | 1.34% |
| 2025-07-11 | 12.11 | 12.15 | 11.98 | 12.10 | -0.08% | 2.19 | 1.03% |
| 2025-07-10 | 11.74 | 12.28 | 11.71 | 12.11 | +3.23% | 4.32 | 2.04% |
| 2025-07-09 | 11.86 | 11.93 | 11.66 | 11.73 | -0.64% | 1.86 | 0.90% |
| 2025-07-08 | 11.90 | 11.90 | 11.67 | 11.80 | -0.80% | 2.51 | 1.20% |
| 2025-07-07 | 11.76 | 12.10 | 11.75 | 11.90 | +1.29% | 2.82 | 1.34% |
| 2025-07-04 | 11.77 | 11.88 | 11.62 | 11.75 | -0.32% | 2.92 | 1.40% |
| 2025-07-03 | 11.83 | 12.04 | 11.69 | 11.78 | -0.88% | 2.87 | 1.38% |
| 2025-07-02 | 11.48 | 11.91 | 11.41 | 11.89 | +3.55% | 4.18 | 2.02% |
| 2025-07-01 | 11.52 | 11.57 | 11.40 | 11.48 | -0.90% | 1.36 | 0.67% |
| 2025-06-30 | 11.32 | 11.69 | 11.25 | 11.58 | +2.35% | 3.21 | 1.58% |
| 2025-06-27 | 11.28 | 11.45 | 11.24 | 11.32 | +0.93% | 2.45 | 1.23% |
| 2025-06-26 | 11.26 | 11.35 | 11.19 | 11.21 | -0.42% | 1.60 | 0.81% |
| 2025-06-25 | 11.33 | 11.35 | 11.14 | 11.26 | -0.59% | 2.26 | 1.14% |