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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.63 | 11.67 | 11.38 | 11.47 | -1.94% | 2.47 | 1.22% |
| 2025-05-23 | 11.50 | 11.94 | 11.46 | 11.70 | +1.31% | 3.20 | 1.54% |
| 2025-05-22 | 11.57 | 11.75 | 11.48 | 11.55 | -1.22% | 2.56 | 1.26% |
| 2025-05-21 | 11.26 | 11.85 | 11.26 | 11.69 | +5.84% | 6.92 | 3.37% |
| 2025-05-20 | 11.13 | 11.17 | 11.02 | 11.04 | -0.85% | 1.01 | 0.52% |
| 2025-05-19 | 11.09 | 11.38 | 11.02 | 11.14 | +0.17% | 1.88 | 0.95% |
| 2025-05-16 | 11.26 | 11.35 | 11.07 | 11.12 | -1.01% | 1.47 | 0.74% |
| 2025-05-15 | 11.12 | 11.50 | 11.09 | 11.23 | +0.94% | 3.39 | 1.70% |
| 2025-05-14 | 10.79 | 11.16 | 10.70 | 11.13 | +3.53% | 3.19 | 1.64% |
| 2025-05-13 | 10.83 | 10.90 | 10.71 | 10.75 | -0.26% | 1.95 | 1.02% |
| 2025-05-12 | 10.66 | 10.80 | 10.62 | 10.78 | +1.07% | 1.68 | 0.89% |
| 2025-05-09 | 10.68 | 10.74 | 10.63 | 10.66 | -0.09% | 1.33 | 0.71% |
| 2025-05-08 | 10.66 | 10.75 | 10.62 | 10.67 | -0.18% | 1.08 | 0.57% |
| 2025-05-07 | 10.70 | 10.76 | 10.64 | 10.69 | +0.36% | 1.46 | 0.78% |
| 2025-05-06 | 10.51 | 10.65 | 10.49 | 10.65 | +1.54% | 1.64 | 0.88% |