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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.84 | 17.80 | 16.84 | 17.41 | +2.96% | 3.03 | 1.04% |
| 2026-04-20 | 16.82 | 17.32 | 16.71 | 16.91 | -0.12% | 1.84 | 0.65% |
| 2026-04-17 | 16.96 | 17.09 | 16.65 | 16.93 | -0.59% | 2.07 | 0.74% |
| 2026-04-16 | 17.00 | 17.29 | 16.66 | 17.03 | +1.31% | 3.72 | 1.31% |
| 2026-04-15 | 16.33 | 16.96 | 16.07 | 16.81 | +2.31% | 3.05 | 1.10% |
| 2026-04-14 | 16.32 | 16.48 | 16.18 | 16.43 | +0.12% | 1.54 | 0.56% |
| 2026-04-13 | 16.79 | 16.88 | 16.30 | 16.41 | -0.79% | 2.13 | 0.77% |
| 2026-04-10 | 16.16 | 16.72 | 15.98 | 16.54 | +2.41% | 3.21 | 1.16% |
| 2026-04-09 | 16.05 | 16.45 | 16.02 | 16.15 | +0.12% | 3.01 | 1.11% |
| 2026-04-08 | 16.30 | 16.30 | 15.55 | 16.13 | -4.16% | 5.67 | 2.13% |
| 2026-04-07 | 16.37 | 16.90 | 16.17 | 16.83 | +2.75% | 2.20 | 0.79% |
| 2026-04-03 | 16.70 | 16.73 | 16.27 | 16.38 | -1.15% | 2.21 | 0.80% |
| 2026-04-02 | 16.44 | 16.92 | 16.30 | 16.57 | +0.91% | 2.20 | 0.79% |
| 2026-04-01 | 16.08 | 16.76 | 15.85 | 16.42 | -0.06% | 3.99 | 1.44% |
| 2026-03-31 | 16.52 | 16.70 | 15.93 | 16.43 | -1.50% | 4.40 | 1.61% |
| 2026-03-30 | 16.90 | 17.04 | 16.37 | 16.68 | -0.24% | 3.53 | 1.27% |
| 2026-03-27 | 16.50 | 16.99 | 16.41 | 16.72 | +0.24% | 3.47 | 1.24% |
| 2026-03-26 | 16.81 | 17.10 | 16.56 | 16.68 | -0.66% | 4.03 | 1.44% |
| 2026-03-25 | 17.00 | 17.03 | 16.45 | 16.79 | -4.06% | 6.48 | 2.31% |
| 2026-03-24 | 17.25 | 17.81 | 17.20 | 17.50 | -1.96% | 4.45 | 1.52% |