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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.23 | 11.36 | 11.12 | 11.33 | -0.08% | 1.54 | 0.78% |
| 2025-06-23 | 11.14 | 11.43 | 11.10 | 11.34 | +2.66% | 2.21 | 1.11% |
| 2025-06-20 | 11.00 | 11.20 | 11.00 | 11.04 | +0.52% | 1.47 | 0.75% |
| 2025-06-19 | 11.32 | 11.32 | 10.98 | 10.99 | -3.09% | 2.43 | 1.24% |
| 2025-06-18 | 11.39 | 11.45 | 11.28 | 11.34 | -0.66% | 1.02 | 0.51% |
| 2025-06-17 | 11.38 | 11.48 | 11.24 | 11.41 | +0.33% | 1.55 | 0.77% |
| 2025-06-16 | 11.35 | 11.44 | 11.31 | 11.38 | +0.42% | 1.26 | 0.63% |
| 2025-06-13 | 11.42 | 11.47 | 11.33 | 11.33 | -0.50% | 1.74 | 0.87% |
| 2025-06-12 | 11.55 | 11.55 | 11.36 | 11.38 | -1.15% | 1.79 | 0.89% |
| 2025-06-11 | 11.49 | 11.65 | 11.42 | 11.52 | +0.50% | 1.47 | 0.72% |
| 2025-06-10 | 11.56 | 11.57 | 11.38 | 11.46 | -0.82% | 1.39 | 0.68% |
| 2025-06-09 | 11.43 | 11.70 | 11.33 | 11.56 | +1.08% | 2.16 | 1.06% |
| 2025-06-06 | 11.41 | 11.62 | 11.39 | 11.43 | +0.84% | 2.20 | 1.08% |
| 2025-06-05 | 11.53 | 11.63 | 11.32 | 11.34 | -1.89% | 2.29 | 1.14% |
| 2025-06-04 | 11.47 | 11.56 | 11.33 | 11.56 | +1.75% | 1.86 | 0.92% |
| 2025-06-03 | 11.44 | 11.52 | 11.34 | 11.36 | -1.40% | 1.88 | 0.93% |
| 2025-05-30 | 11.64 | 11.66 | 11.47 | 11.52 | -1.30% | 1.38 | 0.68% |
| 2025-05-29 | 11.73 | 11.81 | 11.60 | 11.67 | -0.57% | 1.98 | 0.96% |
| 2025-05-28 | 11.31 | 11.75 | 11.28 | 11.74 | +3.86% | 2.94 | 1.44% |
| 2025-05-27 | 11.47 | 11.49 | 11.21 | 11.30 | -1.49% | 1.60 | 0.80% |