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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.20 | 14.33 | 13.95 | 14.10 | -1.12% | 2.00 | 0.85% |
| 2026-01-15 | 14.14 | 14.35 | 14.10 | 14.26 | +0.35% | 1.63 | 0.68% |
| 2026-01-14 | 14.41 | 14.50 | 14.06 | 14.21 | -1.59% | 2.71 | 1.13% |
| 2026-01-13 | 14.42 | 14.60 | 14.35 | 14.44 | -0.41% | 2.25 | 0.93% |
| 2026-01-12 | 14.52 | 14.77 | 14.43 | 14.50 | 0.00% | 2.75 | 1.13% |
| 2026-01-09 | 14.36 | 14.68 | 14.32 | 14.50 | -0.07% | 2.96 | 1.22% |
| 2026-01-08 | 14.61 | 14.90 | 14.35 | 14.51 | +0.07% | 4.96 | 2.03% |
| 2026-01-07 | 13.77 | 14.55 | 13.68 | 14.50 | +6.70% | 7.41 | 3.13% |
| 2026-01-06 | 13.43 | 13.70 | 13.36 | 13.59 | +1.27% | 3.04 | 1.34% |
| 2026-01-05 | 13.17 | 13.47 | 13.16 | 13.42 | +2.05% | 2.75 | 1.23% |
| 2025-12-31 | 13.38 | 13.40 | 13.11 | 13.15 | -2.08% | 1.84 | 0.83% |
| 2025-12-30 | 13.56 | 13.64 | 13.33 | 13.43 | -0.96% | 1.66 | 0.74% |
| 2025-12-29 | 13.35 | 13.65 | 13.28 | 13.56 | +1.57% | 3.17 | 1.40% |
| 2025-12-26 | 13.21 | 13.44 | 13.19 | 13.35 | +0.60% | 2.38 | 1.07% |
| 2025-12-25 | 13.38 | 13.38 | 13.20 | 13.27 | -0.97% | 2.13 | 0.96% |
| 2025-12-24 | 13.63 | 13.63 | 13.10 | 13.40 | -1.90% | 3.59 | 1.61% |
| 2025-12-23 | 13.87 | 13.96 | 13.62 | 13.66 | -1.44% | 1.80 | 0.78% |
| 2025-12-22 | 13.95 | 13.98 | 13.66 | 13.86 | -0.72% | 2.72 | 1.18% |
| 2025-12-19 | 14.00 | 14.13 | 13.85 | 13.96 | -0.92% | 1.66 | 0.71% |
| 2025-12-18 | 13.97 | 14.14 | 13.90 | 14.09 | +1.66% | 1.82 | 0.77% |