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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.20 | 16.95 | 16.09 | 16.29 | +0.62% | 6.09 | 2.20% |
| 2026-02-12 | 16.08 | 16.63 | 15.86 | 16.19 | +0.68% | 4.64 | 1.70% |
| 2026-02-11 | 15.68 | 16.23 | 15.41 | 16.08 | +1.90% | 4.79 | 1.80% |
| 2026-02-10 | 15.59 | 15.90 | 15.31 | 15.78 | +1.61% | 3.68 | 1.40% |
| 2026-02-09 | 15.65 | 15.77 | 15.48 | 15.53 | -0.89% | 3.31 | 1.27% |
| 2026-02-06 | 15.51 | 15.87 | 15.30 | 15.67 | -0.25% | 5.10 | 1.95% |
| 2026-02-05 | 15.90 | 15.95 | 15.48 | 15.71 | -0.95% | 7.51 | 2.86% |
| 2026-02-04 | 14.79 | 15.86 | 14.79 | 15.86 | +9.99% | 7.47 | 2.88% |
| 2026-02-03 | 14.30 | 14.71 | 14.21 | 14.42 | +0.77% | 2.43 | 1.01% |
| 2026-02-02 | 15.00 | 15.24 | 14.30 | 14.31 | -6.23% | 5.18 | 2.11% |
| 2026-01-30 | 15.22 | 15.97 | 15.02 | 15.26 | -0.97% | 4.80 | 1.86% |
| 2026-01-29 | 15.50 | 16.00 | 15.21 | 15.41 | -1.53% | 6.46 | 2.49% |
| 2026-01-28 | 14.54 | 15.88 | 14.51 | 15.65 | +7.78% | 8.28 | 3.24% |
| 2026-01-27 | 14.90 | 15.00 | 14.40 | 14.52 | -3.20% | 2.81 | 1.15% |
| 2026-01-26 | 14.61 | 15.15 | 14.57 | 15.00 | +2.32% | 4.08 | 1.63% |
| 2026-01-23 | 14.85 | 14.90 | 14.58 | 14.66 | -1.68% | 2.65 | 1.08% |
| 2026-01-22 | 14.54 | 15.04 | 14.42 | 14.91 | +2.33% | 3.92 | 1.58% |
| 2026-01-21 | 14.48 | 14.68 | 14.07 | 14.57 | +0.41% | 3.62 | 1.50% |
| 2026-01-20 | 14.13 | 14.53 | 14.02 | 14.51 | +2.40% | 3.26 | 1.36% |
| 2026-01-19 | 14.10 | 14.25 | 13.78 | 14.17 | +0.50% | 2.47 | 1.05% |