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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.15 | 14.17 | 13.71 | 13.86 | -2.12% | 2.74 | 1.18% |
| 2025-12-16 | 14.40 | 14.43 | 14.05 | 14.16 | -2.01% | 2.23 | 0.94% |
| 2025-12-15 | 14.22 | 14.60 | 14.10 | 14.45 | +1.05% | 2.19 | 0.91% |
| 2025-12-12 | 14.57 | 14.75 | 14.22 | 14.30 | -1.38% | 3.71 | 1.54% |
| 2025-12-11 | 14.47 | 14.78 | 14.47 | 14.50 | +0.42% | 2.71 | 1.11% |
| 2025-12-10 | 14.25 | 14.58 | 14.25 | 14.44 | +0.91% | 2.11 | 0.87% |
| 2025-12-09 | 14.02 | 14.41 | 13.99 | 14.31 | +1.35% | 2.76 | 1.16% |
| 2025-12-08 | 14.30 | 14.30 | 13.85 | 14.12 | -1.81% | 2.93 | 1.25% |
| 2025-12-05 | 14.58 | 14.58 | 14.32 | 14.38 | -1.64% | 2.45 | 1.02% |
| 2025-12-04 | 14.46 | 14.76 | 14.35 | 14.62 | +1.04% | 1.66 | 0.68% |
| 2025-12-03 | 14.53 | 14.70 | 14.44 | 14.47 | -0.89% | 1.93 | 0.79% |
| 2025-12-02 | 14.70 | 14.70 | 14.20 | 14.60 | -0.14% | 2.65 | 1.09% |
| 2025-12-01 | 14.59 | 14.76 | 14.37 | 14.62 | +2.96% | 3.26 | 1.33% |
| 2025-11-28 | 14.01 | 14.26 | 13.91 | 14.20 | +1.21% | 2.19 | 0.93% |
| 2025-11-27 | 13.77 | 14.11 | 13.71 | 14.03 | +1.67% | 2.48 | 1.06% |
| 2025-11-26 | 13.74 | 13.96 | 13.70 | 13.80 | -1.22% | 2.21 | 0.95% |
| 2025-11-25 | 13.86 | 14.06 | 13.71 | 13.97 | +1.23% | 2.95 | 1.27% |
| 2025-11-24 | 14.21 | 14.37 | 13.70 | 13.80 | -2.75% | 4.03 | 1.74% |
| 2025-11-21 | 14.92 | 14.92 | 14.14 | 14.19 | -5.08% | 4.27 | 1.77% |
| 2025-11-20 | 15.31 | 15.52 | 14.90 | 14.95 | -2.80% | 2.72 | 1.07% |