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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.26 | 19.13 | 17.48 | 17.85 | -0.22% | 7.85 | 2.57% |
| 2026-03-20 | 17.38 | 18.26 | 17.18 | 17.89 | +1.07% | 4.10 | 1.37% |
| 2026-03-19 | 17.51 | 17.99 | 17.24 | 17.70 | +2.85% | 5.48 | 1.85% |
| 2026-03-18 | 17.03 | 17.77 | 16.79 | 17.21 | +1.24% | 3.96 | 1.37% |
| 2026-03-17 | 17.35 | 17.83 | 16.99 | 17.00 | -2.47% | 4.07 | 1.39% |
| 2026-03-16 | 18.16 | 18.35 | 17.33 | 17.43 | -3.97% | 4.32 | 1.46% |
| 2026-03-13 | 18.63 | 18.87 | 18.07 | 18.15 | -2.63% | 6.11 | 1.97% |
| 2026-03-12 | 17.75 | 18.79 | 17.01 | 18.64 | +8.37% | 9.68 | 3.19% |
| 2026-03-11 | 16.99 | 17.40 | 16.87 | 17.20 | +0.70% | 4.88 | 1.70% |
| 2026-03-10 | 17.16 | 17.49 | 16.96 | 17.08 | -3.06% | 6.07 | 2.11% |
| 2026-03-09 | 17.76 | 18.55 | 17.51 | 17.62 | +4.01% | 10.43 | 3.45% |
| 2026-03-06 | 16.95 | 17.09 | 16.69 | 16.94 | -1.17% | 3.56 | 1.26% |
| 2026-03-05 | 17.00 | 17.29 | 16.62 | 17.14 | -0.87% | 4.78 | 1.68% |
| 2026-03-04 | 16.66 | 17.53 | 16.25 | 17.29 | +1.71% | 7.57 | 2.67% |
| 2026-03-03 | 17.10 | 17.84 | 16.40 | 17.00 | +0.12% | 10.87 | 3.81% |
| 2026-03-02 | 17.38 | 17.61 | 16.63 | 16.98 | +0.18% | 8.74 | 3.07% |
| 2026-02-27 | 16.46 | 17.24 | 16.34 | 16.95 | +2.98% | 4.37 | 1.55% |
| 2026-02-26 | 16.55 | 16.93 | 16.43 | 16.46 | -0.48% | 2.99 | 1.07% |
| 2026-02-25 | 16.40 | 16.95 | 16.30 | 16.54 | +0.36% | 3.84 | 1.38% |
| 2026-02-24 | 16.29 | 16.58 | 16.00 | 16.48 | +1.17% | 4.07 | 1.48% |